{"timestamp": "2026-11-09 23:44:43", "data": {"options": [{"option": "MP261113C00025000", "bid": 10.85, "bid_size": 262.0, "ask": 13.35, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0041, "theo": 12.7355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261113P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 218.0, "iv": 3.9595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261113C00026000", "bid": 9.9, "bid_size": 260.0, "ask": 12.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9996, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0043, "theo": 11.7364, "change": 1.345, "open": 10.18, "high": 10.22, "low": 10.18, "tick": "no_change", "last_trade_price": 10.22, "last_trade_time": "2026-11-09T10:22:46", "percent_change": 15.1549, "prev_day_close": 8.875}, {"option": "MP261113P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 32.0, "iv": 1.9062, "open_interest": 149.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T11:34:50", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MP261113C00026500", "bid": 9.4, "bid_size": 263.0, "ask": 11.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 4.0, "delta": 0.9995, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": 0.0044, "theo": 11.2369, "change": 1.83, "open": 9.64, "high": 10.19, "low": 9.64, "tick": "down", "last_trade_price": 10.18, "last_trade_time": "2026-11-09T12:10:29", "percent_change": 21.9162, "prev_day_close": 8.34999990463257}, {"option": "MP261113P00026500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 18.0, "iv": 2.3763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MP261113C00027000", "bid": 8.9, "bid_size": 263.0, "ask": 11.25, "ask_size": 38.0, "iv": 0.0, "open_interest": 0.0, "volume": 7.0, "delta": 0.9993, "gamma": 0.0005, "vega": 0.0001, "theta": 0.0, "rho": 0.0044, "theo": 10.7374, "change": 1.9, "open": 9.25, "high": 9.76, "low": 9.22, "tick": "down", "last_trade_price": 9.75, "last_trade_time": "2026-11-09T12:10:29", "percent_change": 24.2038, "prev_day_close": 7.84999990463257}, {"option": "MP261113P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.2088, "open_interest": 15.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:06:18", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "MP261113C00027500", "bid": 8.55, "bid_size": 261.0, "ask": 10.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.999, "gamma": 0.0008, "vega": 0.0001, "theta": 0.0, "rho": 0.0045, "theo": 10.238, "change": 1.865, "open": 9.44, "high": 9.44, "low": 9.44, "tick": "up", "last_trade_price": 9.44, "last_trade_time": "2026-11-09T13:57:57", "percent_change": 24.6205, "prev_day_close": 7.5750002861023}, {"option": "MP261113P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 12.0, "iv": 1.8947, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MP261113C00028000", "bid": 8.5, "bid_size": 246.0, "ask": 10.2, "ask_size": 39.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9986, "gamma": 0.0011, "vega": 0.0002, "theta": 0.0, "rho": 0.0046, "theo": 9.7389, "change": 1.81, "open": 8.86, "high": 8.86, "low": 8.86, "tick": "up", "last_trade_price": 8.86, "last_trade_time": "2026-11-09T13:54:17", "percent_change": 25.6738, "prev_day_close": 7.0499997138977}, {"option": "MP261113P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 362.0, "iv": 1.2367, "open_interest": 45.0, "volume": 8.0, "delta": -0.0013, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": -0.025, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:59:45", "percent_change": -55.5556, "prev_day_close": 0.0450000017881393}, {"option": "MP261113C00028500", "bid": 8.1, "bid_size": 172.0, "ask": 9.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 3.0, "delta": 0.9979, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0006, "rho": 0.0047, "theo": 9.24, "change": 2.095, "open": 8.45, "high": 8.52, "low": 8.43, "tick": "up", "last_trade_price": 8.52, "last_trade_time": "2026-11-09T13:57:57", "percent_change": 32.607, "prev_day_close": 6.42499995231628}, {"option": "MP261113P00028500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 692.0, "iv": 1.3722, "open_interest": 12.0, "volume": 1.0, "delta": -0.002, "gamma": 0.0017, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.0021, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:41:40", "percent_change": 25.0, "prev_day_close": 0.0800000000745058}, {"option": "MP261113C00029000", "bid": 7.55, "bid_size": 256.0, "ask": 9.3, "ask_size": 55.0, "iv": 0.0, "open_interest": 0.0, "volume": 12.0, "delta": 0.9968, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0016, "rho": 0.0047, "theo": 8.7417, "change": 1.95, "open": 7.75, "high": 7.9, "low": 7.75, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T13:31:44", "percent_change": 32.7731, "prev_day_close": 5.95000004768372}, {"option": "MP261113P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 9.0, "iv": 0.9714, "open_interest": 11.0, "volume": 204.0, "delta": -0.0032, "gamma": 0.0026, "vega": 0.0004, "theta": -0.0027, "rho": 0.0, "theo": 0.0034, "change": -0.085, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T11:59:37", "percent_change": -80.9524, "prev_day_close": 0.10500000230968}, {"option": "MP261113C00029500", "bid": 6.65, "bid_size": 258.0, "ask": 8.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": 0.995, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0032, "rho": 0.0048, "theo": 8.2442, "change": 2.055, "open": 7.0, "high": 7.53, "low": 7.0, "tick": "up", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T13:42:09", "percent_change": 37.5342, "prev_day_close": 5.47500014305115}, {"option": "MP261113P00029500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 764.0, "iv": 1.2029, "open_interest": 9.0, "volume": 15.0, "delta": -0.0049, "gamma": 0.0039, "vega": 0.0006, "theta": -0.0042, "rho": 0.0, "theo": 0.0056, "change": -0.115, "open": 0.05, "high": 0.12, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:59:57", "percent_change": -79.3103, "prev_day_close": 0.14499999769032}, {"option": "MP261113C00030000", "bid": 7.1, "bid_size": 182.0, "ask": 8.2, "ask_size": 54.0, "iv": 0.0, "open_interest": 1.0, "volume": 22.0, "delta": 0.9922, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0056, "rho": 0.0049, "theo": 7.748, "change": 2.075, "open": 6.83, "high": 7.37, "low": 6.83, "tick": "down", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T13:59:58", "percent_change": 39.3365, "prev_day_close": 5.27500009536743}, {"option": "MP261113P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 95.0, "iv": 0.9796, "open_interest": 427.0, "volume": 235.0, "delta": -0.0077, "gamma": 0.0058, "vega": 0.0008, "theta": -0.0066, "rho": 0.0, "theo": 0.009, "change": -0.125, "open": 0.09, "high": 0.11, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:59:49", "percent_change": -86.2069, "prev_day_close": 0.144999999552965}, {"option": "MP261113C00030500", "bid": 5.4, "bid_size": 253.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.0, "open_interest": 5.0, "volume": 2.0, "delta": 0.9882, "gamma": 0.0084, "vega": 0.0012, "theta": -0.0092, "rho": 0.0049, "theo": 7.2538, "change": 1.915, "open": 6.08, "high": 6.44, "low": 6.08, "tick": "up", "last_trade_price": 6.44, "last_trade_time": "2026-11-09T15:04:56", "percent_change": 42.3204, "prev_day_close": 4.52499997615814}, {"option": "MP261113P00030500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 1.0, "iv": 0.9547, "open_interest": 5.0, "volume": 7.0, "delta": -0.0118, "gamma": 0.0084, "vega": 0.0012, "theta": -0.01, "rho": -0.0001, "theo": 0.0145, "change": -0.165, "open": 0.13, "high": 0.13, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:38:35", "percent_change": -89.1892, "prev_day_close": 0.184999994933605}, {"option": "MP261113C00031000", "bid": 5.0, "bid_size": 264.0, "ask": 7.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": 0.9823, "gamma": 0.012, "vega": 0.0017, "theta": -0.014, "rho": 0.005, "theo": 6.7625, "change": 1.96, "open": 6.01, "high": 6.01, "low": 6.01, "tick": "up", "last_trade_price": 6.01, "last_trade_time": "2026-11-09T15:04:56", "percent_change": 48.3951, "prev_day_close": 4.04999995231628}, {"option": "MP261113P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 927.0, "iv": 1.2381, "open_interest": 59.0, "volume": 33.0, "delta": -0.0176, "gamma": 0.012, "vega": 0.0017, "theta": -0.0148, "rho": -0.0001, "theo": 0.0227, "change": -0.16, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:02:51", "percent_change": -80.0, "prev_day_close": 0.200000002980232}, {"option": "MP261113C00031500", "bid": 4.4, "bid_size": 263.0, "ask": 6.75, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9742, "gamma": 0.0166, "vega": 0.0024, "theta": -0.0205, "rho": 0.005, "theo": 6.2749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79499995708466}, {"option": "MP261113P00031500", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 854.0, "iv": 1.1466, "open_interest": 63.0, "volume": 0.0, "delta": -0.0257, "gamma": 0.0166, "vega": 0.0024, "theta": -0.0213, "rho": -0.0002, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-06T13:03:15", "percent_change": 0.0, "prev_day_close": 0.314999997615814}, {"option": "MP261113C00032000", "bid": 4.25, "bid_size": 300.0, "ask": 6.2, "ask_size": 57.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": 0.9634, "gamma": 0.0224, "vega": 0.0032, "theta": -0.0289, "rho": 0.005, "theo": 5.7923, "change": 2.35, "open": 6.25, "high": 6.25, "low": 6.25, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-09T15:50:52", "percent_change": 60.2564, "prev_day_close": 3.89999997615814}, {"option": "MP261113P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.8909, "open_interest": 54.0, "volume": 30.0, "delta": -0.0365, "gamma": 0.0224, "vega": 0.0032, "theta": -0.0296, "rho": -0.0002, "theo": 0.0519, "change": -0.28, "open": 0.2, "high": 0.2, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:45:38", "percent_change": -84.8485, "prev_day_close": 0.329999998211861}, {"option": "MP261113C00032500", "bid": 4.35, "bid_size": 251.0, "ask": 5.8, "ask_size": 39.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9494, "gamma": 0.0293, "vega": 0.0041, "theta": -0.0391, "rho": 0.005, "theo": 5.3162, "change": 1.605, "open": 4.44, "high": 5.08, "low": 4.44, "tick": "up", "last_trade_price": 5.08, "last_trade_time": "2026-11-09T11:20:34", "percent_change": 46.1871, "prev_day_close": 3.47499990463257}, {"option": "MP261113P00032500", "bid": 0.05, "bid_size": 4.0, "ask": 0.11, "ask_size": 104.0, "iv": 0.9017, "open_interest": 258.0, "volume": 236.0, "delta": -0.0506, "gamma": 0.0294, "vega": 0.0041, "theta": -0.0398, "rho": -0.0003, "theo": 0.0754, "change": -0.3, "open": 0.33, "high": 0.33, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:35:32", "percent_change": -75.0, "prev_day_close": 0.400000005960464}, {"option": "MP261113C00033000", "bid": 3.95, "bid_size": 256.0, "ask": 5.4, "ask_size": 52.0, "iv": 0.0, "open_interest": 12.0, "volume": 6.0, "delta": 0.9317, "gamma": 0.0375, "vega": 0.0052, "theta": -0.0512, "rho": 0.005, "theo": 4.8479, "change": 1.335, "open": 4.38, "high": 4.38, "low": 4.38, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 43.8424, "prev_day_close": 3.04500007629394}, {"option": "MP261113P00033000", "bid": 0.08, "bid_size": 2.0, "ask": 0.13, "ask_size": 42.0, "iv": 0.8794, "open_interest": 64.0, "volume": 72.0, "delta": -0.0683, "gamma": 0.0375, "vega": 0.0052, "theta": -0.0518, "rho": -0.0004, "theo": 0.1067, "change": -0.41, "open": 0.42, "high": 0.45, "low": 0.09, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:42:06", "percent_change": -78.8462, "prev_day_close": 0.519999980926514}, {"option": "MP261113C00033500", "bid": 3.65, "bid_size": 175.0, "ask": 4.5, "ask_size": 13.0, "iv": 0.0, "open_interest": 35.0, "volume": 37.0, "delta": 0.9097, "gamma": 0.0468, "vega": 0.0064, "theta": -0.0649, "rho": 0.0049, "theo": 4.3892, "change": 1.655, "open": 3.0, "high": 4.62, "low": 3.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:53:31", "percent_change": 66.3327, "prev_day_close": 2.49500000476837}, {"option": "MP261113P00033500", "bid": 0.1, "bid_size": 138.0, "ask": 0.21, "ask_size": 300.0, "iv": 0.8852, "open_interest": 8.0, "volume": 11.0, "delta": -0.0903, "gamma": 0.0468, "vega": 0.0064, "theta": -0.0654, "rho": -0.0006, "theo": 0.1477, "change": -0.44, "open": 0.41, "high": 0.41, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T12:09:50", "percent_change": -70.9677, "prev_day_close": 0.620000004768372}, {"option": "MP261113C00034000", "bid": 3.1, "bid_size": 305.0, "ask": 4.2, "ask_size": 67.0, "iv": 0.0, "open_interest": 51.0, "volume": 40.0, "delta": 0.8832, "gamma": 0.0571, "vega": 0.0078, "theta": -0.0798, "rho": 0.0048, "theo": 3.9421, "change": 1.505, "open": 3.8, "high": 4.1, "low": 3.22, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:59:15", "percent_change": 65.5773, "prev_day_close": 2.29499995708466}, {"option": "MP261113P00034000", "bid": 0.14, "bid_size": 229.0, "ask": 0.26, "ask_size": 391.0, "iv": 0.8635, "open_interest": 1008.0, "volume": 152.0, "delta": -0.1169, "gamma": 0.0572, "vega": 0.0078, "theta": -0.0804, "rho": -0.0007, "theo": 0.2003, "change": -0.59, "open": 0.7, "high": 0.7, "low": 0.18, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:42:06", "percent_change": -74.6835, "prev_day_close": 0.78999999165535}, {"option": "MP261113C00034500", "bid": 2.94, "bid_size": 259.0, "ask": 3.6, "ask_size": 10.0, "iv": 0.4832, "open_interest": 16.0, "volume": 22.0, "delta": 0.8515, "gamma": 0.0682, "vega": 0.0092, "theta": -0.0956, "rho": 0.0047, "theo": 3.5089, "change": 1.365, "open": 3.17, "high": 3.49, "low": 2.87, "tick": "down", "last_trade_price": 3.24, "last_trade_time": "2026-11-09T15:51:45", "percent_change": 72.8, "prev_day_close": 1.875}, {"option": "MP261113P00034500", "bid": 0.21, "bid_size": 32.0, "ask": 0.36, "ask_size": 514.0, "iv": 0.8728, "open_interest": 73.0, "volume": 70.0, "delta": -0.1486, "gamma": 0.0684, "vega": 0.0092, "theta": -0.0962, "rho": -0.0009, "theo": 0.2668, "change": -0.66, "open": 0.52, "high": 0.54, "low": 0.29, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T13:21:06", "percent_change": -65.3465, "prev_day_close": 1.00999999046326}, {"option": "MP261113C00035000", "bid": 2.78, "bid_size": 516.0, "ask": 3.25, "ask_size": 141.0, "iv": 0.7658, "open_interest": 652.0, "volume": 54.0, "delta": 0.8142, "gamma": 0.0799, "vega": 0.0106, "theta": -0.1117, "rho": 0.0045, "theo": 3.0925, "change": 1.275, "open": 1.53, "high": 3.06, "low": 1.49, "tick": "down", "last_trade_price": 2.87, "last_trade_time": "2026-11-09T15:58:29", "percent_change": 79.9373, "prev_day_close": 1.59499996900558}, {"option": "MP261113P00035000", "bid": 0.29, "bid_size": 2.0, "ask": 0.38, "ask_size": 56.0, "iv": 0.8323, "open_interest": 311.0, "volume": 217.0, "delta": -0.186, "gamma": 0.0801, "vega": 0.0106, "theta": -0.1122, "rho": -0.0011, "theo": 0.3501, "change": -0.805, "open": 0.82, "high": 1.0, "low": 0.3, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T15:59:42", "percent_change": -69.0987, "prev_day_close": 1.16499996185303}, {"option": "MP261113C00035500", "bid": 2.02, "bid_size": 375.0, "ask": 2.84, "ask_size": 119.0, "iv": 0.5845, "open_interest": 12.0, "volume": 31.0, "delta": 0.7711, "gamma": 0.0916, "vega": 0.012, "theta": -0.1272, "rho": 0.0043, "theo": 2.6963, "change": 1.37, "open": 1.3, "high": 2.68, "low": 1.3, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-09T15:34:10", "percent_change": 104.58, "prev_day_close": 1.31000000238419}, {"option": "MP261113P00035500", "bid": 0.31, "bid_size": 436.0, "ask": 0.55, "ask_size": 441.0, "iv": 0.811, "open_interest": 39.0, "volume": 38.0, "delta": -0.2291, "gamma": 0.0918, "vega": 0.012, "theta": -0.1278, "rho": -0.0013, "theo": 0.4537, "change": -1.02, "open": 0.79, "high": 0.94, "low": 0.4, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T15:35:26", "percent_change": -70.8333, "prev_day_close": 1.43999999761581}, {"option": "MP261113C00036000", "bid": 2.1, "bid_size": 395.0, "ask": 2.47, "ask_size": 13.0, "iv": 0.745, "open_interest": 97.0, "volume": 90.0, "delta": 0.7222, "gamma": 0.1027, "vega": 0.0133, "theta": -0.1415, "rho": 0.0041, "theo": 2.324, "change": 1.01, "open": 1.39, "high": 2.34, "low": 1.2, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-09T15:58:44", "percent_change": 89.3805, "prev_day_close": 1.12999999523163}, {"option": "MP261113P00036000", "bid": 0.5, "bid_size": 265.0, "ask": 0.78, "ask_size": 640.0, "iv": 0.8648, "open_interest": 83.0, "volume": 24.0, "delta": -0.2782, "gamma": 0.103, "vega": 0.0133, "theta": -0.1421, "rho": -0.0016, "theo": 0.5812, "change": -1.15, "open": 0.9, "high": 0.9, "low": 0.54, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T15:36:32", "percent_change": -66.474, "prev_day_close": 1.73000001907349}, {"option": "MP261113C00036500", "bid": 1.72, "bid_size": 174.0, "ask": 2.04, "ask_size": 3.0, "iv": 0.7388, "open_interest": 50.0, "volume": 35.0, "delta": 0.6678, "gamma": 0.1124, "vega": 0.0144, "theta": -0.1535, "rho": 0.0038, "theo": 1.9795, "change": 1.085, "open": 1.21, "high": 2.01, "low": 1.0, "tick": "up", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T14:58:40", "percent_change": 117.297, "prev_day_close": 0.924999982118606}, {"option": "MP261113P00036500", "bid": 0.68, "bid_size": 140.0, "ask": 1.04, "ask_size": 724.0, "iv": 0.8974, "open_interest": 35.0, "volume": 23.0, "delta": -0.3327, "gamma": 0.1128, "vega": 0.0144, "theta": -0.1541, "rho": -0.0019, "theo": 0.7366, "change": -1.27, "open": 1.62, "high": 1.62, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T11:50:31", "percent_change": -59.9057, "prev_day_close": 2.11999994516373}, {"option": "MP261113C00037000", "bid": 1.45, "bid_size": 93.0, "ask": 1.71, "ask_size": 6.0, "iv": 0.7452, "open_interest": 2168.0, "volume": 1325.0, "delta": 0.6091, "gamma": 0.1199, "vega": 0.0152, "theta": -0.1624, "rho": 0.0035, "theo": 1.6662, "change": 0.78, "open": 0.98, "high": 1.77, "low": 0.62, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T15:58:29", "percent_change": 102.632, "prev_day_close": 0.760000020265579}, {"option": "MP261113P00037000", "bid": 0.72, "bid_size": 357.0, "ask": 1.18, "ask_size": 38.0, "iv": 0.8261, "open_interest": 110.0, "volume": 29.0, "delta": -0.3916, "gamma": 0.1203, "vega": 0.0152, "theta": -0.163, "rho": -0.0022, "theo": 0.9234, "change": -1.23, "open": 1.9, "high": 1.9, "low": 0.87, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-11-09T15:52:45", "percent_change": -54.4248, "prev_day_close": 2.25999999046326}, {"option": "MP261113C00037500", "bid": 1.18, "bid_size": 24.0, "ask": 1.55, "ask_size": 336.0, "iv": 0.7838, "open_interest": 66.0, "volume": 304.0, "delta": 0.5475, "gamma": 0.1244, "vega": 0.0157, "theta": -0.1673, "rho": 0.0032, "theo": 1.3866, "change": 0.575, "open": 0.5, "high": 1.52, "low": 0.43, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-11-09T15:55:06", "percent_change": 89.1473, "prev_day_close": 0.644999980926514}, {"option": "MP261113P00037500", "bid": 1.09, "bid_size": 180.0, "ask": 1.44, "ask_size": 457.0, "iv": 0.8779, "open_interest": 23.0, "volume": 13.0, "delta": -0.4534, "gamma": 0.1248, "vega": 0.0157, "theta": -0.1679, "rho": -0.0024, "theo": 1.1439, "change": -1.59, "open": 1.6, "high": 1.6, "low": 1.02, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:23:17", "percent_change": -58.0292, "prev_day_close": 2.74000000953674}, {"option": "MP261113C00038000", "bid": 0.85, "bid_size": 645.0, "ask": 1.18, "ask_size": 1.0, "iv": 0.7181, "open_interest": 548.0, "volume": 715.0, "delta": 0.4851, "gamma": 0.1256, "vega": 0.0158, "theta": -0.1679, "rho": 0.0028, "theo": 1.1417, "change": 0.55, "open": 0.6, "high": 1.25, "low": 0.34, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:47:05", "percent_change": 110.0, "prev_day_close": 0.499999985098839}, {"option": "MP261113P00038000", "bid": 1.32, "bid_size": 175.0, "ask": 1.62, "ask_size": 214.0, "iv": 0.8464, "open_interest": 109.0, "volume": 14.0, "delta": -0.5161, "gamma": 0.126, "vega": 0.0158, "theta": -0.1685, "rho": -0.0027, "theo": 1.3993, "change": -1.48, "open": 2.98, "high": 3.0, "low": 1.54, "tick": "no_change", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T15:56:23", "percent_change": -49.0066, "prev_day_close": 3.01999998092651}, {"option": "MP261113C00038500", "bid": 0.68, "bid_size": 13.0, "ask": 1.03, "ask_size": 84.0, "iv": 0.7457, "open_interest": 223.0, "volume": 289.0, "delta": 0.4237, "gamma": 0.1234, "vega": 0.0155, "theta": -0.1642, "rho": 0.0025, "theo": 0.931, "change": 0.56, "open": 0.36, "high": 0.93, "low": 0.36, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-11-09T15:42:56", "percent_change": 169.697, "prev_day_close": 0.329999998211861}, {"option": "MP261113P00038500", "bid": 1.47, "bid_size": 225.0, "ask": 1.99, "ask_size": 216.0, "iv": 0.8246, "open_interest": 26.0, "volume": 14.0, "delta": -0.5777, "gamma": 0.1239, "vega": 0.0155, "theta": -0.1648, "rho": -0.0029, "theo": 1.6888, "change": -1.475, "open": 2.28, "high": 2.28, "low": 1.85, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T11:03:46", "percent_change": -44.3609, "prev_day_close": 3.32500004768372}, {"option": "MP261113C00039000", "bid": 0.59, "bid_size": 83.0, "ask": 0.81, "ask_size": 11.0, "iv": 0.7606, "open_interest": 162.0, "volume": 678.0, "delta": 0.3651, "gamma": 0.1182, "vega": 0.0149, "theta": -0.1566, "rho": 0.0021, "theo": 0.7524, "change": 0.38, "open": 0.45, "high": 0.78, "low": 0.25, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:43:14", "percent_change": 122.581, "prev_day_close": 0.309999994933605}, {"option": "MP261113P00039000", "bid": 2.0, "bid_size": 1.0, "ask": 2.47, "ask_size": 559.0, "iv": 0.9487, "open_interest": 831.0, "volume": 544.0, "delta": -0.6365, "gamma": 0.1187, "vega": 0.0148, "theta": -0.1571, "rho": -0.0031, "theo": 2.0107, "change": -1.835, "open": 3.6, "high": 3.92, "low": 1.98, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-11-09T14:58:33", "percent_change": -47.9739, "prev_day_close": 3.82499992847443}, {"option": "MP261113C00039500", "bid": 0.44, "bid_size": 598.0, "ask": 0.76, "ask_size": 296.0, "iv": 0.7998, "open_interest": 117.0, "volume": 83.0, "delta": 0.3108, "gamma": 0.1107, "vega": 0.014, "theta": -0.1459, "rho": 0.0018, "theo": 0.6032, "change": 0.325, "open": 0.22, "high": 0.59, "low": 0.22, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T14:54:24", "percent_change": 122.642, "prev_day_close": 0.264999993145466}, {"option": "MP261113P00039500", "bid": 2.11, "bid_size": 85.0, "ask": 2.91, "ask_size": 223.0, "iv": 0.9066, "open_interest": 6.0, "volume": 7.0, "delta": -0.6911, "gamma": 0.1112, "vega": 0.014, "theta": -0.1464, "rho": -0.0032, "theo": 2.362, "change": -1.99, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T14:58:33", "percent_change": -46.2791, "prev_day_close": 4.29999995231628}, {"option": "MP261113C00040000", "bid": 0.42, "bid_size": 7.0, "ask": 0.51, "ask_size": 14.0, "iv": 0.8058, "open_interest": 1472.0, "volume": 1658.0, "delta": 0.2614, "gamma": 0.1015, "vega": 0.0129, "theta": -0.133, "rho": 0.0015, "theo": 0.4798, "change": 0.245, "open": 0.22, "high": 0.54, "low": 0.07, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-09T15:56:36", "percent_change": 132.432, "prev_day_close": 0.184999994933605}, {"option": "MP261113P00040000", "bid": 2.48, "bid_size": 176.0, "ask": 3.15, "ask_size": 405.0, "iv": 0.8639, "open_interest": 95.0, "volume": 21.0, "delta": -0.7406, "gamma": 0.1019, "vega": 0.0128, "theta": -0.1333, "rho": -0.0034, "theo": 2.7393, "change": -2.15, "open": 4.75, "high": 4.75, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:26:33", "percent_change": -45.2632, "prev_day_close": 4.75}, {"option": "MP261113C00040500", "bid": 0.25, "bid_size": 592.0, "ask": 0.43, "ask_size": 88.0, "iv": 0.7758, "open_interest": 153.0, "volume": 104.0, "delta": 0.2175, "gamma": 0.0913, "vega": 0.0116, "theta": -0.1188, "rho": 0.0013, "theo": 0.3788, "change": 0.21, "open": 0.2, "high": 0.4, "low": 0.13, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:37:48", "percent_change": 123.529, "prev_day_close": 0.169999994337559}, {"option": "MP261113P00040500", "bid": 2.67, "bid_size": 208.0, "ask": 4.05, "ask_size": 55.0, "iv": 0.9896, "open_interest": 19.0, "volume": 3.0, "delta": -0.7847, "gamma": 0.0917, "vega": 0.0116, "theta": -0.1189, "rho": -0.0034, "theo": 3.139, "change": -1.535, "open": 4.57, "high": 4.57, "low": 3.64, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-11-09T12:55:05", "percent_change": -29.6618, "prev_day_close": 5.17499995231628}, {"option": "MP261113C00041000", "bid": 0.2, "bid_size": 508.0, "ask": 0.33, "ask_size": 30.0, "iv": 0.7826, "open_interest": 370.0, "volume": 304.0, "delta": 0.1791, "gamma": 0.0807, "vega": 0.0104, "theta": -0.104, "rho": 0.001, "theo": 0.2967, "change": 0.125, "open": 0.14, "high": 0.31, "low": 0.1, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T15:55:13", "percent_change": 92.5926, "prev_day_close": 0.135000001639128}, {"option": "MP261113P00041000", "bid": 3.15, "bid_size": 195.0, "ask": 4.65, "ask_size": 55.0, "iv": 1.1088, "open_interest": 29.0, "volume": 1.0, "delta": -0.8233, "gamma": 0.0811, "vega": 0.0102, "theta": -0.104, "rho": -0.0034, "theo": 3.5578, "change": -0.655, "open": 4.97, "high": 4.97, "low": 4.97, "tick": "down", "last_trade_price": 4.97, "last_trade_time": "2026-11-09T10:24:18", "percent_change": -11.6444, "prev_day_close": 5.625}, {"option": "MP261113C00041500", "bid": 0.18, "bid_size": 329.0, "ask": 0.27, "ask_size": 139.0, "iv": 0.8121, "open_interest": 31.0, "volume": 89.0, "delta": 0.146, "gamma": 0.0703, "vega": 0.0091, "theta": -0.0895, "rho": 0.0009, "theo": 0.2307, "change": 0.1, "open": 0.11, "high": 0.25, "low": 0.08, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:57:55", "percent_change": 90.9091, "prev_day_close": 0.109999998472631}, {"option": "MP261113P00041500", "bid": 3.55, "bid_size": 204.0, "ask": 5.5, "ask_size": 55.0, "iv": 1.2924, "open_interest": 15.0, "volume": 0.0, "delta": -0.8565, "gamma": 0.0706, "vega": 0.0089, "theta": -0.0894, "rho": -0.0033, "theo": 3.9926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.15, "last_trade_time": "2026-11-06T15:43:50", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MP261113C00042000", "bid": 0.11, "bid_size": 433.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.7922, "open_interest": 170.0, "volume": 221.0, "delta": 0.1179, "gamma": 0.0603, "vega": 0.0078, "theta": -0.0757, "rho": 0.0007, "theo": 0.1782, "change": 0.105, "open": 0.09, "high": 0.21, "low": 0.05, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:57:45", "percent_change": 190.909, "prev_day_close": 0.0550000006332994}, {"option": "MP261113P00042000", "bid": 4.2, "bid_size": 166.0, "ask": 4.9, "ask_size": 231.0, "iv": 0.9516, "open_interest": 260.0, "volume": 25.0, "delta": -0.8847, "gamma": 0.0605, "vega": 0.0077, "theta": -0.0755, "rho": -0.0033, "theo": 4.441, "change": -2.17, "open": 6.15, "high": 6.15, "low": 4.17, "tick": "up", "last_trade_price": 4.48, "last_trade_time": "2026-11-09T15:53:23", "percent_change": -32.6316, "prev_day_close": 6.65000009536743}, {"option": "MP261113C00042500", "bid": 0.08, "bid_size": 120.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.8014, "open_interest": 43.0, "volume": 23.0, "delta": 0.0945, "gamma": 0.051, "vega": 0.0067, "theta": -0.0631, "rho": 0.0006, "theo": 0.1369, "change": 0.075, "open": 0.08, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 115.385, "prev_day_close": 0.0649999985471368}, {"option": "MP261113P00042500", "bid": 4.45, "bid_size": 54.0, "ask": 6.4, "ask_size": 89.0, "iv": 1.3749, "open_interest": 64.0, "volume": 13.0, "delta": -0.9082, "gamma": 0.0512, "vega": 0.0065, "theta": -0.0628, "rho": -0.0031, "theo": 4.9006, "change": -2.16, "open": 6.67, "high": 6.67, "low": 5.04, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T15:49:49", "percent_change": -30.0, "prev_day_close": 7.20000004768372}, {"option": "MP261113C00043000", "bid": 0.05, "bid_size": 373.0, "ask": 0.16, "ask_size": 16.0, "iv": 0.8336, "open_interest": 177.0, "volume": 73.0, "delta": 0.0752, "gamma": 0.0427, "vega": 0.0056, "theta": -0.052, "rho": 0.0004, "theo": 0.1048, "change": 0.04, "open": 0.04, "high": 0.14, "low": 0.01, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:40:30", "percent_change": 50.0, "prev_day_close": 0.0799999982118606}, {"option": "MP261113P00043000", "bid": 5.1, "bid_size": 54.0, "ask": 6.05, "ask_size": 35.0, "iv": 1.1155, "open_interest": 71.0, "volume": 17.0, "delta": -0.9276, "gamma": 0.0429, "vega": 0.0054, "theta": -0.0517, "rho": -0.003, "theo": 5.3693, "change": -2.105, "open": 5.95, "high": 6.1, "low": 5.47, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-09T15:26:05", "percent_change": -27.7888, "prev_day_close": 7.57500004768372}, {"option": "MP261113C00043500", "bid": 0.02, "bid_size": 133.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.7922, "open_interest": 18.0, "volume": 8.0, "delta": 0.0595, "gamma": 0.0354, "vega": 0.0047, "theta": -0.0424, "rho": 0.0004, "theo": 0.0799, "change": -0.2, "open": 0.24, "high": 0.24, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:30:55", "percent_change": -76.9231, "prev_day_close": 0.260000004433095}, {"option": "MP261113P00043500", "bid": 5.25, "bid_size": 59.0, "ask": 7.15, "ask_size": 54.0, "iv": 1.3152, "open_interest": 16.0, "volume": 4.0, "delta": -0.9433, "gamma": 0.0355, "vega": 0.0045, "theta": -0.042, "rho": -0.0029, "theo": 5.8454, "change": -1.075, "open": 7.11, "high": 7.11, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-09T15:37:19", "percent_change": -13.3127, "prev_day_close": 8.0750002861023}, {"option": "MP261113C00044000", "bid": 0.03, "bid_size": 98.0, "ask": 0.12, "ask_size": 12.0, "iv": 0.8798, "open_interest": 58.0, "volume": 88.0, "delta": 0.0469, "gamma": 0.0291, "vega": 0.0039, "theta": -0.0343, "rho": 0.0003, "theo": 0.0609, "change": -0.03, "open": 0.08, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T14:35:21", "percent_change": -42.8571, "prev_day_close": 0.0699999984353781}, {"option": "MP261113P00044000", "bid": 5.9, "bid_size": 54.0, "ask": 6.85, "ask_size": 35.0, "iv": 0.9542, "open_interest": 51.0, "volume": 3.0, "delta": -0.9559, "gamma": 0.0293, "vega": 0.0037, "theta": -0.0338, "rho": -0.0026, "theo": 6.3273, "change": -1.16, "open": 7.54, "high": 7.54, "low": 7.44, "tick": "down", "last_trade_price": 7.44, "last_trade_time": "2026-11-09T10:25:27", "percent_change": -13.4884, "prev_day_close": 8.59999990463257}, {"option": "MP261113C00044500", "bid": 0.01, "bid_size": 122.0, "ask": 0.12, "ask_size": 1.0, "iv": 0.8628, "open_interest": 10.0, "volume": 8.0, "delta": 0.0369, "gamma": 0.0238, "vega": 0.0032, "theta": -0.0276, "rho": 0.0002, "theo": 0.0464, "change": -0.095, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:23:47", "percent_change": -76.0, "prev_day_close": 0.124999997206032}, {"option": "MP261113P00044500", "bid": 6.35, "bid_size": 54.0, "ask": 8.35, "ask_size": 34.0, "iv": 1.5985, "open_interest": 5.0, "volume": 0.0, "delta": -0.966, "gamma": 0.0241, "vega": 0.003, "theta": -0.0269, "rho": -0.0024, "theo": 6.8138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.92, "last_trade_time": "2026-11-06T12:23:58", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MP261113C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.9099, "open_interest": 678.0, "volume": 529.0, "delta": 0.029, "gamma": 0.0193, "vega": 0.0026, "theta": -0.0221, "rho": 0.0002, "theo": 0.0355, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:29:02", "percent_change": -11.1111, "prev_day_close": 0.0449999989941716}, {"option": "MP261113P00045000", "bid": 6.85, "bid_size": 243.0, "ask": 8.9, "ask_size": 235.0, "iv": 1.6897, "open_interest": 155.0, "volume": 1.0, "delta": -0.974, "gamma": 0.0197, "vega": 0.0024, "theta": -0.0212, "rho": -0.0022, "theo": 7.3037, "change": -1.47, "open": 8.08, "high": 8.08, "low": 8.08, "tick": "down", "last_trade_price": 8.08, "last_trade_time": "2026-11-09T12:49:52", "percent_change": -15.3927, "prev_day_close": 9.5499997138977}, {"option": "MP261113C00045500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.8561, "open_interest": 77.0, "volume": 8.0, "delta": 0.0228, "gamma": 0.0156, "vega": 0.0021, "theta": -0.0176, "rho": 0.0001, "theo": 0.0271, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T10:50:26", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MP261113P00045500", "bid": 7.3, "bid_size": 54.0, "ask": 9.65, "ask_size": 31.0, "iv": 1.8503, "open_interest": 3.0, "volume": 0.0, "delta": -0.9804, "gamma": 0.0162, "vega": 0.0019, "theta": -0.0167, "rho": -0.002, "theo": 7.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.97, "last_trade_time": "2026-11-02T11:25:29", "percent_change": 0.0, "prev_day_close": 10.6750001907349}, {"option": "MP261113C00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 1.0, "iv": 0.9226, "open_interest": 44.0, "volume": 23.0, "delta": 0.0179, "gamma": 0.0126, "vega": 0.0017, "theta": -0.0141, "rho": 0.0001, "theo": 0.0208, "change": -0.115, "open": 0.06, "high": 0.12, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T13:12:59", "percent_change": -79.3103, "prev_day_close": 0.144999995827675}, {"option": "MP261113P00046000", "bid": 7.85, "bid_size": 54.0, "ask": 9.8, "ask_size": 54.0, "iv": 1.7697, "open_interest": 45.0, "volume": 2.0, "delta": -0.9854, "gamma": 0.0132, "vega": 0.0014, "theta": -0.0129, "rho": -0.0014, "theo": 8.291, "change": -3.095, "open": 10.08, "high": 10.08, "low": 7.88, "tick": "down", "last_trade_price": 7.88, "last_trade_time": "2026-11-09T15:51:16", "percent_change": -28.2005, "prev_day_close": 10.9749999046326}, {"option": "MP261113C00046500", "bid": 0.0, "bid_size": 0.0, "ask": 0.92, "ask_size": 1.0, "iv": 1.7177, "open_interest": 11.0, "volume": 5.0, "delta": 0.0141, "gamma": 0.0102, "vega": 0.0014, "theta": -0.0112, "rho": 0.0001, "theo": 0.0161, "change": -0.16, "open": 0.1, "high": 0.12, "low": 0.1, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T10:19:54", "percent_change": -57.1429, "prev_day_close": 0.280000001192093}, {"option": "MP261113P00046500", "bid": 8.25, "bid_size": 105.0, "ask": 10.35, "ask_size": 43.0, "iv": 1.8056, "open_interest": 11.0, "volume": 4.0, "delta": -0.9894, "gamma": 0.0106, "vega": 0.0011, "theta": -0.0103, "rho": -0.0014, "theo": 8.7873, "change": -1.925, "open": 10.8, "high": 10.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T13:12:40", "percent_change": -16.4179, "prev_day_close": 11.7250003814697}, {"option": "MP261113C00047000", "bid": 0.01, "bid_size": 46.0, "ask": 0.05, "ask_size": 4.0, "iv": 0.9494, "open_interest": 83.0, "volume": 44.0, "delta": 0.0111, "gamma": 0.0082, "vega": 0.0012, "theta": -0.009, "rho": 0.0001, "theo": 0.0125, "change": -0.02, "open": 0.05, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T15:51:53", "percent_change": -50.0, "prev_day_close": 0.0400000000372529}, {"option": "MP261113P00047000", "bid": 8.8, "bid_size": 54.0, "ask": 10.8, "ask_size": 32.0, "iv": 1.866, "open_interest": 3.0, "volume": 1.0, "delta": -0.9924, "gamma": 0.0084, "vega": 0.0008, "theta": -0.0081, "rho": -0.0008, "theo": 9.2846, "change": -2.25, "open": 9.9, "high": 9.9, "low": 9.9, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T15:24:37", "percent_change": -18.5185, "prev_day_close": 12.1500000953674}, {"option": "MP261113C00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 1.0, "iv": 1.1499, "open_interest": 34.0, "volume": 5.0, "delta": 0.0088, "gamma": 0.0066, "vega": 0.0009, "theta": -0.0072, "rho": 0.0, "theo": 0.0097, "change": 0.01, "open": 0.11, "high": 0.11, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:55:02", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "MP261113P00047500", "bid": 9.25, "bid_size": 55.0, "ask": 11.3, "ask_size": 30.0, "iv": 1.8976, "open_interest": 1.0, "volume": 1.0, "delta": -0.9947, "gamma": 0.0064, "vega": 0.0006, "theta": -0.0067, "rho": -0.0008, "theo": 9.783, "change": -1.92, "open": 10.78, "high": 10.78, "low": 10.78, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-11-09T10:46:32", "percent_change": -15.1181, "prev_day_close": 12.7000002861023}, {"option": "MP261113C00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 1.0, "iv": 1.5468, "open_interest": 895.0, "volume": 3.0, "delta": 0.007, "gamma": 0.0054, "vega": 0.0008, "theta": -0.0057, "rho": 0.0, "theo": 0.0076, "change": 0.125, "open": 0.07, "high": 0.24, "low": 0.07, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-09T15:28:34", "percent_change": 108.696, "prev_day_close": 0.115000002086163}, {"option": "MP261113P00048000", "bid": 9.8, "bid_size": 55.0, "ask": 11.65, "ask_size": 28.0, "iv": 1.8976, "open_interest": 3.0, "volume": 3.0, "delta": -0.9964, "gamma": 0.0049, "vega": 0.0004, "theta": -0.0056, "rho": -0.0007, "theo": 10.2818, "change": -2.33, "open": 11.2, "high": 11.2, "low": 10.87, "tick": "down", "last_trade_price": 10.87, "last_trade_time": "2026-11-09T14:03:14", "percent_change": -17.6515, "prev_day_close": 13.2000002861023}, {"option": "MP261113C00048500", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 339.0, "iv": 1.3438, "open_interest": 13.0, "volume": 2.0, "delta": 0.0056, "gamma": 0.0044, "vega": 0.0006, "theta": -0.0046, "rho": 0.0, "theo": 0.006, "change": -0.275, "open": 0.67, "high": 0.67, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T09:56:44", "percent_change": -54.4554, "prev_day_close": 0.504999995231628}, {"option": "MP261113P00048500", "bid": 10.15, "bid_size": 79.0, "ask": 12.3, "ask_size": 14.0, "iv": 1.953, "open_interest": 0.0, "volume": 2.0, "delta": -0.9975, "gamma": 0.0036, "vega": 0.0002, "theta": -0.005, "rho": -0.0004, "theo": 10.7811, "change": -2.32, "open": 12.09, "high": 12.09, "low": 11.38, "tick": "down", "last_trade_price": 11.38, "last_trade_time": "2026-11-09T15:30:47", "percent_change": -16.9343, "prev_day_close": 13.7000002861023}, {"option": "MP261113C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 11.0, "iv": 1.5807, "open_interest": 38.0, "volume": 4.0, "delta": 0.0045, "gamma": 0.0035, "vega": 0.0005, "theta": -0.0037, "rho": 0.0, "theo": 0.0047, "change": 0.135, "open": 0.63, "high": 0.63, "low": 0.15, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:28:34", "percent_change": 180.0, "prev_day_close": 0.0750000029802322}, {"option": "MP261113P00049000", "bid": 10.85, "bid_size": 67.0, "ask": 12.7, "ask_size": 18.0, "iv": 2.0669, "open_interest": 0.0, "volume": 2.0, "delta": -0.9984, "gamma": 0.0025, "vega": 0.0002, "theta": -0.0046, "rho": -0.0003, "theo": 11.2806, "change": -2.345, "open": 12.52, "high": 12.52, "low": 11.88, "tick": "down", "last_trade_price": 11.88, "last_trade_time": "2026-11-09T15:30:47", "percent_change": -16.4851, "prev_day_close": 14.2250003814697}, {"option": "MP261113C00049500", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 3.0, "iv": 1.6745, "open_interest": 5.0, "volume": 2.0, "delta": 0.0036, "gamma": 0.0029, "vega": 0.0004, "theta": -0.003, "rho": 0.0, "theo": 0.0038, "change": -0.22, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:58:29", "percent_change": -81.4815, "prev_day_close": 0.270000010728836}, {"option": "MP261113P00049500", "bid": 11.35, "bid_size": 54.0, "ask": 13.2, "ask_size": 33.0, "iv": 2.1212, "open_interest": 6.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0017, "vega": 0.0001, "theta": -0.0043, "rho": -0.0001, "theo": 11.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T13:07:17", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MP261113C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 1.0015, "open_interest": 875.0, "volume": 36.0, "delta": 0.0029, "gamma": 0.0024, "vega": 0.0004, "theta": -0.0025, "rho": 0.0, "theo": 0.003, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:23:52", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MP261113P00050000", "bid": 11.75, "bid_size": 57.0, "ask": 13.75, "ask_size": 33.0, "iv": 2.1443, "open_interest": 3.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0012, "vega": 0.0001, "theta": -0.0042, "rho": -0.0001, "theo": 12.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-10-30T14:43:56", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MP261113C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 1.0, "iv": 1.3903, "open_interest": 71.0, "volume": 5.0, "delta": 0.002, "gamma": 0.0016, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.002, "change": -0.065, "open": 0.18, "high": 0.18, "low": 0.01, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:23:52", "percent_change": -52.0, "prev_day_close": 0.125}, {"option": "MP261113P00051000", "bid": 12.8, "bid_size": 54.0, "ask": 14.8, "ask_size": 30.0, "iv": 2.3086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0005, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 13.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.67, "last_trade_time": "2026-10-30T13:23:40", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "MP261113C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 2.0, "iv": 1.3495, "open_interest": 760.0, "volume": 9.0, "delta": 0.0013, "gamma": 0.0011, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": -0.005, "open": 0.14, "high": 0.14, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:23:07", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MP261113P00052000", "bid": 13.75, "bid_size": 58.0, "ask": 15.75, "ask_size": 31.0, "iv": 2.3472, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0002, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 14.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T10:20:53", "percent_change": 0.0, "prev_day_close": 17.1750001907349}, {"option": "MP261113C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 16.0, "iv": 3.0632, "open_interest": 37.0, "volume": 4.0, "delta": 0.0009, "gamma": 0.0008, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0009, "change": -1.05, "open": 1.09, "high": 1.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:48:10", "percent_change": -98.1308, "prev_day_close": 1.07000005245209}, {"option": "MP261113P00053000", "bid": 14.85, "bid_size": 54.0, "ask": 16.45, "ask_size": 35.0, "iv": 2.3069, "open_interest": 3.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 15.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-11-05T13:52:37", "percent_change": 0.0, "prev_day_close": 18.125}, {"option": "MP261113C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 22.0, "iv": 3.1674, "open_interest": 76.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0005, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T15:59:14", "percent_change": 0.0, "prev_day_close": 0.155000001192093}, {"option": "MP261113P00054000", "bid": 15.75, "bid_size": 59.0, "ask": 17.75, "ask_size": 35.0, "iv": 2.5377, "open_interest": 26.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 16.28, "change": -1.405, "open": 17.77, "high": 17.77, "low": 17.77, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-11-09T10:33:04", "percent_change": -7.32725, "prev_day_close": 19.1750001907349}, {"option": "MP261113C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 2.0, "iv": 1.861, "open_interest": 63.0, "volume": 4.0, "delta": 0.0004, "gamma": 0.0004, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0004, "change": -0.075, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T12:49:27", "percent_change": -78.9474, "prev_day_close": 0.09500000346452}, {"option": "MP261113P00055000", "bid": 16.85, "bid_size": 54.0, "ask": 18.75, "ask_size": 31.0, "iv": 2.6948, "open_interest": 5.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 17.28, "change": -1.45, "open": 18.7, "high": 18.7, "low": 18.7, "tick": "down", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T10:33:04", "percent_change": -7.19603, "prev_day_close": 20.1500005722046}, {"option": "MP261113C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.97, "ask_size": 1.0, "iv": 2.7063, "open_interest": 20.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0003, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T11:49:29", "percent_change": 0.0, "prev_day_close": 0.485000014305115}, {"option": "MP261113P00056000", "bid": 17.7, "bid_size": 56.0, "ask": 20.15, "ask_size": 31.0, "iv": 2.9412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 18.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.2, "last_trade_time": "2026-10-26T09:48:33", "percent_change": 0.0, "prev_day_close": 21.1750001907349}, {"option": "MP261113C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.13, "ask_size": 25.0, "iv": 3.4614, "open_interest": 73.0, "volume": 3.0, "delta": 0.0002, "gamma": 0.0002, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0002, "change": -0.93, "open": 0.01, "high": 1.05, "low": 0.01, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T09:54:01", "percent_change": -86.9159, "prev_day_close": 1.07000005245209}, {"option": "MP261113P00057000", "bid": 18.8, "bid_size": 54.0, "ask": 21.15, "ask_size": 33.0, "iv": 3.0906, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 19.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-10-20T15:25:46", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "MP261113C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7317, "open_interest": 89.0, "volume": 2.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": -0.97, "open": 0.12, "high": 0.12, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T09:57:00", "percent_change": -90.6542, "prev_day_close": 1.07000005245209}, {"option": "MP261113P00058000", "bid": 19.75, "bid_size": 67.0, "ask": 22.15, "ask_size": 34.0, "iv": 3.1485, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 20.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-10-12T14:11:10", "percent_change": 0.0, "prev_day_close": 23.125}, {"option": "MP261113C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.8475, "open_interest": 812.0, "volume": 2.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -1.01, "open": 0.08, "high": 0.08, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:57:00", "percent_change": -94.3925, "prev_day_close": 1.07000005245209}, {"option": "MP261113P00060000", "bid": 21.75, "bid_size": 59.0, "ask": 23.7, "ask_size": 34.0, "iv": 3.0111, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 22.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.46, "last_trade_time": "2026-10-16T15:19:48", "percent_change": 0.0, "prev_day_close": 25.125}, {"option": "MP261113C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.7954, "open_interest": 60.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-06T12:08:55", "percent_change": 0.0, "prev_day_close": 1.06500005722046}, {"option": "MP261113P00065000", "bid": 26.8, "bid_size": 54.0, "ask": 29.1, "ask_size": 31.0, "iv": 3.7044, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 27.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.42, "last_trade_time": "2026-10-16T15:11:43", "percent_change": 0.0, "prev_day_close": 30.1750001907349}, {"option": "MP261113C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.0107, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T14:37:15", "percent_change": 0.0, "prev_day_close": 0.52999997138977}, {"option": "MP261113P00070000", "bid": 31.55, "bid_size": 102.0, "ask": 34.1, "ask_size": 14.0, "iv": 3.8706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.004, "rho": 0.0, "theo": 32.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0999984741211}, {"option": "MP261120C00025000", "bid": 12.3, "bid_size": 197.0, "ask": 13.0, "ask_size": 71.0, "iv": 0.0, "open_interest": 21.0, "volume": 1.0, "delta": 0.9902, "gamma": 0.0037, "vega": 0.0017, "theta": -0.0056, "rho": 0.0088, "theo": 12.776, "change": 2.01, "open": 11.91, "high": 11.91, "low": 11.91, "tick": "up", "last_trade_price": 11.91, "last_trade_time": "2026-11-09T12:47:43", "percent_change": 20.303, "prev_day_close": 9.90000009536743}, {"option": "MP261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 813.0, "iv": 1.1774, "open_interest": 50.0, "volume": 1.0, "delta": -0.0096, "gamma": 0.0037, "vega": 0.0017, "theta": -0.0071, "rho": -0.0001, "theo": 0.0228, "change": -0.13, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:06:38", "percent_change": -65.0, "prev_day_close": 0.200000002980232}, {"option": "MP261120C00026000", "bid": 9.9, "bid_size": 280.0, "ask": 12.45, "ask_size": 196.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.005, "vega": 0.0022, "theta": -0.0074, "rho": 0.0091, "theo": 11.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MP261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.54, "ask_size": 991.0, "iv": 1.4927, "open_interest": 5.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.005, "vega": 0.0022, "theta": -0.0087, "rho": -0.0002, "theo": 0.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:16:12", "percent_change": 0.0, "prev_day_close": 0.0649999985471368}, {"option": "MP261120C00027000", "bid": 9.05, "bid_size": 295.0, "ask": 11.4, "ask_size": 167.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9822, "gamma": 0.0069, "vega": 0.0028, "theta": -0.0099, "rho": 0.0094, "theo": 10.7969, "change": 1.755, "open": 10.05, "high": 10.08, "low": 10.05, "tick": "up", "last_trade_price": 10.08, "last_trade_time": "2026-11-09T15:43:34", "percent_change": 21.0811, "prev_day_close": 8.32500004768372}, {"option": "MP261120P00027000", "bid": 0.01, "bid_size": 3.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.9099, "open_interest": 2.0, "volume": 21.0, "delta": -0.0176, "gamma": 0.0069, "vega": 0.0028, "theta": -0.0112, "rho": -0.0002, "theo": 0.0405, "change": -0.085, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T11:46:36", "percent_change": -73.913, "prev_day_close": 0.114999999292195}, {"option": "MP261120C00028000", "bid": 8.25, "bid_size": 269.0, "ask": 10.25, "ask_size": 136.0, "iv": 0.0, "open_interest": 5.0, "volume": 5.0, "delta": 0.9748, "gamma": 0.0097, "vega": 0.0038, "theta": -0.0135, "rho": 0.0096, "theo": 9.8159, "change": 2.055, "open": 9.12, "high": 9.13, "low": 9.1, "tick": "up", "last_trade_price": 9.13, "last_trade_time": "2026-11-09T15:43:34", "percent_change": 29.0459, "prev_day_close": 7.07500004768372}, {"option": "MP261120P00028000", "bid": 0.01, "bid_size": 7.0, "ask": 0.15, "ask_size": 690.0, "iv": 0.9654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0098, "vega": 0.0038, "theta": -0.0146, "rho": -0.0003, "theo": 0.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.190000001341104}, {"option": "MP261120C00029000", "bid": 7.25, "bid_size": 262.0, "ask": 9.4, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0137, "vega": 0.0052, "theta": -0.0184, "rho": 0.0098, "theo": 8.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MP261120P00029000", "bid": 0.01, "bid_size": 379.0, "ask": 0.17, "ask_size": 690.0, "iv": 0.8886, "open_interest": 3.0, "volume": 3.0, "delta": -0.0362, "gamma": 0.0137, "vega": 0.0052, "theta": -0.0195, "rho": -0.0005, "theo": 0.0855, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T10:36:43", "percent_change": -12.8205, "prev_day_close": 0.194999992847443}, {"option": "MP261120C00029500", "bid": 6.5, "bid_size": 276.0, "ask": 8.95, "ask_size": 157.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0162, "vega": 0.006, "theta": -0.0214, "rho": 0.0099, "theo": 8.3644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00029500", "bid": 0.01, "bid_size": 259.0, "ask": 0.2, "ask_size": 345.0, "iv": 0.8666, "open_interest": 0.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0162, "vega": 0.0061, "theta": -0.0225, "rho": -0.0006, "theo": 0.1043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00030000", "bid": 6.35, "bid_size": 386.0, "ask": 8.5, "ask_size": 211.0, "iv": 0.0, "open_interest": 96.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.019, "vega": 0.007, "theta": -0.0249, "rho": 0.0099, "theo": 7.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.99, "last_trade_time": "2026-10-22T14:07:42", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MP261120P00030000", "bid": 0.13, "bid_size": 1.0, "ask": 0.17, "ask_size": 150.0, "iv": 0.883, "open_interest": 619.0, "volume": 4.0, "delta": -0.0524, "gamma": 0.0191, "vega": 0.007, "theta": -0.0258, "rho": -0.0007, "theo": 0.1273, "change": -0.145, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T14:35:38", "percent_change": -49.1525, "prev_day_close": 0.294999994337559}, {"option": "MP261120C00030500", "bid": 5.85, "bid_size": 281.0, "ask": 8.0, "ask_size": 164.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9372, "gamma": 0.0223, "vega": 0.0081, "theta": -0.0287, "rho": 0.01, "theo": 7.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00030500", "bid": 0.04, "bid_size": 363.0, "ask": 0.28, "ask_size": 353.0, "iv": 0.8446, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0224, "vega": 0.0081, "theta": -0.0296, "rho": -0.0008, "theo": 0.1554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00031000", "bid": 5.9, "bid_size": 267.0, "ask": 7.6, "ask_size": 171.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9251, "gamma": 0.026, "vega": 0.0093, "theta": -0.0328, "rho": 0.01, "theo": 6.9514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00031000", "bid": 0.04, "bid_size": 473.0, "ask": 0.28, "ask_size": 338.0, "iv": 0.7934, "open_interest": 0.0, "volume": 4.0, "delta": -0.075, "gamma": 0.026, "vega": 0.0093, "theta": -0.0337, "rho": -0.001, "theo": 0.1892, "change": 0.2, "open": 0.16, "high": 0.2, "low": 0.16, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T12:07:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00031500", "bid": 4.95, "bid_size": 287.0, "ask": 6.95, "ask_size": 120.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9109, "gamma": 0.03, "vega": 0.0106, "theta": -0.0373, "rho": 0.0099, "theo": 6.4925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00031500", "bid": 0.16, "bid_size": 80.0, "ask": 0.28, "ask_size": 305.0, "iv": 0.8051, "open_interest": 0.0, "volume": 3.0, "delta": -0.0892, "gamma": 0.0301, "vega": 0.0106, "theta": -0.0381, "rho": -0.0012, "theo": 0.2297, "change": 0.22, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T15:49:26", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00032000", "bid": 4.85, "bid_size": 272.0, "ask": 6.55, "ask_size": 133.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0344, "vega": 0.012, "theta": -0.042, "rho": 0.0099, "theo": 6.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MP261120P00032000", "bid": 0.21, "bid_size": 8.0, "ask": 0.35, "ask_size": 439.0, "iv": 0.8046, "open_interest": 204.0, "volume": 17.0, "delta": -0.1056, "gamma": 0.0346, "vega": 0.012, "theta": -0.0428, "rho": -0.0014, "theo": 0.2779, "change": -0.385, "open": 0.35, "high": 0.35, "low": 0.22, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:49:26", "percent_change": -57.037, "prev_day_close": 0.675000011920929}, {"option": "MP261120C00032500", "bid": 4.75, "bid_size": 287.0, "ask": 6.05, "ask_size": 129.0, "iv": 0.6156, "open_interest": 0.0, "volume": 1.0, "delta": 0.876, "gamma": 0.0392, "vega": 0.0134, "theta": -0.047, "rho": 0.0098, "theo": 5.5991, "change": 5.35, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T11:20:34", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00032500", "bid": 0.25, "bid_size": 179.0, "ask": 0.42, "ask_size": 326.0, "iv": 0.7917, "open_interest": 0.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0394, "vega": 0.0134, "theta": -0.0477, "rho": -0.0016, "theo": 0.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00033000", "bid": 4.75, "bid_size": 471.0, "ask": 5.25, "ask_size": 19.0, "iv": 0.658, "open_interest": 75.0, "volume": 52.0, "delta": 0.8549, "gamma": 0.0443, "vega": 0.015, "theta": -0.052, "rho": 0.0096, "theo": 5.1671, "change": 1.425, "open": 4.5, "high": 4.75, "low": 4.19, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:55:11", "percent_change": 42.8571, "prev_day_close": 3.32500004768372}, {"option": "MP261120P00033000", "bid": 0.3, "bid_size": 486.0, "ask": 0.49, "ask_size": 494.0, "iv": 0.7764, "open_interest": 485.0, "volume": 7.0, "delta": -0.1453, "gamma": 0.0444, "vega": 0.015, "theta": -0.0528, "rho": -0.0018, "theo": 0.4019, "change": -0.5, "open": 0.5, "high": 0.5, "low": 0.41, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T15:21:34", "percent_change": -54.9451, "prev_day_close": 0.909999996423721}, {"option": "MP261120C00033500", "bid": 3.15, "bid_size": 411.0, "ask": 5.15, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0496, "vega": 0.0165, "theta": -0.0572, "rho": 0.0095, "theo": 4.7466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00033500", "bid": 0.37, "bid_size": 265.0, "ask": 0.63, "ask_size": 419.0, "iv": 0.7823, "open_interest": 0.0, "volume": 5.0, "delta": -0.1692, "gamma": 0.0498, "vega": 0.0166, "theta": -0.0579, "rho": -0.0022, "theo": 0.4808, "change": 0.5, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:48:25", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00034000", "bid": 3.95, "bid_size": 355.0, "ask": 4.7, "ask_size": 406.0, "iv": 0.7529, "open_interest": 15.0, "volume": 5.0, "delta": 0.8044, "gamma": 0.0551, "vega": 0.0181, "theta": -0.0623, "rho": 0.0093, "theo": 4.3396, "change": 1.83, "open": 2.53, "high": 4.5, "low": 2.53, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:28:20", "percent_change": 68.5393, "prev_day_close": 2.66999995708466}, {"option": "MP261120P00034000", "bid": 0.41, "bid_size": 599.0, "ask": 0.86, "ask_size": 873.0, "iv": 0.7948, "open_interest": 412.0, "volume": 49.0, "delta": -0.1959, "gamma": 0.0553, "vega": 0.0181, "theta": -0.0629, "rho": -0.0025, "theo": 0.5732, "change": -0.74, "open": 1.24, "high": 1.24, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T15:48:25", "percent_change": -58.2677, "prev_day_close": 1.26999998092651}, {"option": "MP261120C00034500", "bid": 3.1, "bid_size": 417.0, "ask": 4.3, "ask_size": 385.0, "iv": 0.6192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7749, "gamma": 0.0606, "vega": 0.0197, "theta": -0.0673, "rho": 0.009, "theo": 3.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00034500", "bid": 0.54, "bid_size": 402.0, "ask": 0.9, "ask_size": 540.0, "iv": 0.7719, "open_interest": 0.0, "volume": 7.0, "delta": -0.2255, "gamma": 0.0608, "vega": 0.0197, "theta": -0.0678, "rho": -0.0029, "theo": 0.6805, "change": 0.75, "open": 1.68, "high": 1.68, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:32:12", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00035000", "bid": 2.87, "bid_size": 934.0, "ask": 3.85, "ask_size": 434.0, "iv": 0.6402, "open_interest": 413.0, "volume": 355.0, "delta": 0.7426, "gamma": 0.0659, "vega": 0.0212, "theta": -0.0719, "rho": 0.0087, "theo": 3.5722, "change": 1.48, "open": 2.21, "high": 3.6, "low": 2.15, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:58:23", "percent_change": 69.8113, "prev_day_close": 2.12000000476837}, {"option": "MP261120P00035000", "bid": 0.74, "bid_size": 2.0, "ask": 0.99, "ask_size": 692.0, "iv": 0.7718, "open_interest": 3776.0, "volume": 57.0, "delta": -0.2579, "gamma": 0.0661, "vega": 0.0212, "theta": -0.0724, "rho": -0.0032, "theo": 0.8049, "change": -0.825, "open": 1.15, "high": 1.15, "low": 0.78, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-09T15:48:37", "percent_change": -49.8489, "prev_day_close": 1.65499997138977}, {"option": "MP261120C00035500", "bid": 2.9, "bid_size": 314.0, "ask": 3.3, "ask_size": 25.0, "iv": 0.6843, "open_interest": 0.0, "volume": 0.0, "delta": 0.7077, "gamma": 0.0709, "vega": 0.0225, "theta": -0.0761, "rho": 0.0084, "theo": 3.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120P00035500", "bid": 0.85, "bid_size": 64.0, "ask": 1.2, "ask_size": 649.0, "iv": 0.7702, "open_interest": 0.0, "volume": 6.0, "delta": -0.2929, "gamma": 0.0711, "vega": 0.0226, "theta": -0.0766, "rho": -0.0036, "theo": 0.9478, "change": 1.0, "open": 1.07, "high": 1.07, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:47:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261120C00036000", "bid": 2.4, "bid_size": 729.0, "ask": 2.93, "ask_size": 9.0, "iv": 0.6383, "open_interest": 112.0, "volume": 29.0, "delta": 0.6704, "gamma": 0.0754, "vega": 0.0237, "theta": -0.0797, "rho": 0.008, "theo": 2.8788, "change": 1.215, "open": 2.0, "high": 2.89, "low": 2.0, "tick": "up", "last_trade_price": 2.89, "last_trade_time": "2026-11-09T15:11:26", "percent_change": 72.5373, "prev_day_close": 1.67500001192093}, {"option": "MP261120P00036000", "bid": 0.92, "bid_size": 461.0, "ask": 1.3, "ask_size": 556.0, "iv": 0.7291, "open_interest": 119.0, "volume": 37.0, "delta": -0.3304, "gamma": 0.0756, "vega": 0.0238, "theta": -0.0802, "rho": -0.0041, "theo": 1.1108, "change": -1.02, "open": 1.58, "high": 1.58, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:50:35", "percent_change": -48.1132, "prev_day_close": 2.11999994516373}, {"option": "MP261120C00036500", "bid": 2.29, "bid_size": 406.0, "ask": 2.59, "ask_size": 5.0, "iv": 0.6735, "open_interest": 174.0, "volume": 21.0, "delta": 0.631, "gamma": 0.0792, "vega": 0.0247, "theta": -0.0827, "rho": 0.0076, "theo": 2.5636, "change": 0.435, "open": 1.75, "high": 1.93, "low": 1.75, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T09:54:04", "percent_change": 29.097, "prev_day_close": 1.49500000476837}, {"option": "MP261120P00036500", "bid": 1.16, "bid_size": 90.0, "ask": 1.61, "ask_size": 850.0, "iv": 0.7598, "open_interest": 719.0, "volume": 0.0, "delta": -0.3699, "gamma": 0.0795, "vega": 0.0248, "theta": -0.0831, "rho": -0.0045, "theo": 1.2954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.43, "last_trade_time": "2026-11-06T14:52:28", "percent_change": 0.0, "prev_day_close": 2.53500008583069}, {"option": "MP261120C00037000", "bid": 1.77, "bid_size": 1035.0, "ask": 2.32, "ask_size": 10.0, "iv": 0.63, "open_interest": 527.0, "volume": 37.0, "delta": 0.5901, "gamma": 0.0822, "vega": 0.0255, "theta": -0.0848, "rho": 0.0071, "theo": 2.2708, "change": 0.705, "open": 1.3, "high": 2.15, "low": 1.3, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-09T14:34:14", "percent_change": 57.551, "prev_day_close": 1.22499996423721}, {"option": "MP261120P00037000", "bid": 1.29, "bid_size": 328.0, "ask": 1.74, "ask_size": 601.0, "iv": 0.7238, "open_interest": 183.0, "volume": 92.0, "delta": -0.411, "gamma": 0.0824, "vega": 0.0255, "theta": -0.0852, "rho": -0.005, "theo": 1.5023, "change": -1.21, "open": 1.63, "high": 1.92, "low": 1.47, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:42:06", "percent_change": -44.8148, "prev_day_close": 2.70000004768372}, {"option": "MP261120C00037500", "bid": 1.45, "bid_size": 1037.0, "ask": 2.07, "ask_size": 115.0, "iv": 0.6219, "open_interest": 116.0, "volume": 20.0, "delta": 0.5482, "gamma": 0.0842, "vega": 0.026, "theta": -0.086, "rho": 0.0066, "theo": 2.0012, "change": 0.95, "open": 1.2, "high": 2.02, "low": 1.2, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T14:38:40", "percent_change": 88.785, "prev_day_close": 1.07000002264976}, {"option": "MP261120P00037500", "bid": 1.54, "bid_size": 312.0, "ask": 2.15, "ask_size": 770.0, "iv": 0.7581, "open_interest": 82.0, "volume": 18.0, "delta": -0.4531, "gamma": 0.0845, "vega": 0.026, "theta": -0.0863, "rho": -0.0054, "theo": 1.7327, "change": -1.165, "open": 2.43, "high": 2.43, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T11:58:48", "percent_change": -36.6929, "prev_day_close": 3.17499995231628}, {"option": "MP261120C00038000", "bid": 1.49, "bid_size": 809.0, "ask": 1.79, "ask_size": 5.0, "iv": 0.6678, "open_interest": 462.0, "volume": 58.0, "delta": 0.5058, "gamma": 0.0851, "vega": 0.0262, "theta": -0.0863, "rho": 0.0062, "theo": 1.7548, "change": 0.54, "open": 1.16, "high": 1.85, "low": 0.9, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:16:30", "percent_change": 56.25, "prev_day_close": 0.96000000834465}, {"option": "MP261120P00038000", "bid": 1.8, "bid_size": 247.0, "ask": 2.45, "ask_size": 581.0, "iv": 0.7648, "open_interest": 168.0, "volume": 38.0, "delta": -0.4956, "gamma": 0.0855, "vega": 0.0261, "theta": -0.0866, "rho": -0.0058, "theo": 1.9863, "change": -1.395, "open": 3.11, "high": 3.11, "low": 1.94, "tick": "no_change", "last_trade_price": 2.03, "last_trade_time": "2026-11-09T15:50:35", "percent_change": -40.7299, "prev_day_close": 3.42500007152557}, {"option": "MP261120C00038500", "bid": 1.17, "bid_size": 641.0, "ask": 1.69, "ask_size": 351.0, "iv": 0.6704, "open_interest": 67.0, "volume": 13.0, "delta": 0.4637, "gamma": 0.085, "vega": 0.026, "theta": -0.0856, "rho": 0.0057, "theo": 1.5315, "change": 0.77, "open": 1.48, "high": 1.59, "low": 1.18, "tick": "no_change", "last_trade_price": 1.59, "last_trade_time": "2026-11-09T15:15:35", "percent_change": 93.9024, "prev_day_close": 0.819999992847443}, {"option": "MP261120P00038500", "bid": 1.97, "bid_size": 387.0, "ask": 2.72, "ask_size": 519.0, "iv": 0.7409, "open_interest": 37.0, "volume": 2.0, "delta": -0.5379, "gamma": 0.0854, "vega": 0.026, "theta": -0.0859, "rho": -0.0063, "theo": 2.2631, "change": -1.275, "open": 2.58, "high": 2.65, "low": 2.58, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:27:54", "percent_change": -32.4841, "prev_day_close": 3.92500007152557}, {"option": "MP261120C00039000", "bid": 0.99, "bid_size": 929.0, "ask": 1.43, "ask_size": 150.0, "iv": 0.6607, "open_interest": 108.0, "volume": 53.0, "delta": 0.4224, "gamma": 0.084, "vega": 0.0257, "theta": -0.084, "rho": 0.0052, "theo": 1.3307, "change": 0.655, "open": 0.79, "high": 1.42, "low": 0.64, "tick": "down", "last_trade_price": 1.33, "last_trade_time": "2026-11-09T15:44:11", "percent_change": 97.037, "prev_day_close": 0.674999982118606}, {"option": "MP261120P00039000", "bid": 2.24, "bid_size": 296.0, "ask": 2.98, "ask_size": 435.0, "iv": 0.7264, "open_interest": 51.0, "volume": 3.0, "delta": -0.5793, "gamma": 0.0843, "vega": 0.0256, "theta": -0.0842, "rho": -0.0066, "theo": 2.5625, "change": -1.205, "open": 4.11, "high": 4.11, "low": 2.97, "tick": "down", "last_trade_price": 2.97, "last_trade_time": "2026-11-09T12:30:07", "percent_change": -28.8623, "prev_day_close": 4.17499995231628}, {"option": "MP261120C00039500", "bid": 0.98, "bid_size": 572.0, "ask": 1.2, "ask_size": 103.0, "iv": 0.6823, "open_interest": 45.0, "volume": 1532.0, "delta": 0.3824, "gamma": 0.0819, "vega": 0.025, "theta": -0.0817, "rho": 0.0047, "theo": 1.1514, "change": 0.5, "open": 0.59, "high": 1.3, "low": 0.56, "tick": "down", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T15:44:11", "percent_change": 80.6452, "prev_day_close": 0.620000004768372}, {"option": "MP261120P00039500", "bid": 2.63, "bid_size": 119.0, "ask": 3.4, "ask_size": 456.0, "iv": 0.7595, "open_interest": 42.0, "volume": 18.0, "delta": -0.6195, "gamma": 0.0823, "vega": 0.025, "theta": -0.0818, "rho": -0.0071, "theo": 2.8834, "change": -0.15, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-11-09T09:31:14", "percent_change": -3.2967, "prev_day_close": 4.54999995231628}, {"option": "MP261120C00040000", "bid": 0.9, "bid_size": 271.0, "ask": 1.08, "ask_size": 178.0, "iv": 0.7057, "open_interest": 994.0, "volume": 217.0, "delta": 0.3442, "gamma": 0.0791, "vega": 0.0241, "theta": -0.0786, "rho": 0.0042, "theo": 0.9925, "change": 0.44, "open": 0.63, "high": 1.05, "low": 0.46, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:59:40", "percent_change": 95.6522, "prev_day_close": 0.459999993443489}, {"option": "MP261120P00040000", "bid": 3.0, "bid_size": 245.0, "ask": 3.7, "ask_size": 490.0, "iv": 0.7584, "open_interest": 1390.0, "volume": 5.0, "delta": -0.6579, "gamma": 0.0795, "vega": 0.0241, "theta": -0.0787, "rho": -0.0073, "theo": 3.225, "change": -1.425, "open": 3.9, "high": 3.9, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T13:43:12", "percent_change": -28.3582, "prev_day_close": 5.02499985694885}, {"option": "MP261120C00040500", "bid": 0.37, "bid_size": 1266.0, "ask": 0.95, "ask_size": 228.0, "iv": 0.6215, "open_interest": 137.0, "volume": 167.0, "delta": 0.3081, "gamma": 0.0756, "vega": 0.0231, "theta": -0.0749, "rho": 0.0038, "theo": 0.8527, "change": 0.43, "open": 0.42, "high": 0.91, "low": 0.42, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:44:11", "percent_change": 102.381, "prev_day_close": 0.420000001788139}, {"option": "MP261120P00040500", "bid": 3.35, "bid_size": 29.0, "ask": 4.1, "ask_size": 242.0, "iv": 0.7672, "open_interest": 37.0, "volume": 0.0, "delta": -0.6942, "gamma": 0.0759, "vega": 0.0229, "theta": -0.075, "rho": -0.0075, "theo": 3.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-02T15:51:18", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MP261120C00041000", "bid": 0.52, "bid_size": 791.0, "ask": 0.78, "ask_size": 94.0, "iv": 0.6707, "open_interest": 131.0, "volume": 79.0, "delta": 0.2745, "gamma": 0.0715, "vega": 0.0219, "theta": -0.0708, "rho": 0.0034, "theo": 0.7304, "change": 0.38, "open": 0.42, "high": 0.74, "low": 0.42, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-11-09T15:36:17", "percent_change": 108.571, "prev_day_close": 0.350000008940697}, {"option": "MP261120P00041000", "bid": 3.5, "bid_size": 163.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.7016, "open_interest": 82.0, "volume": 0.0, "delta": -0.728, "gamma": 0.0718, "vega": 0.0217, "theta": -0.0708, "rho": -0.0078, "theo": 3.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.87, "last_trade_time": "2026-11-06T15:30:41", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MP261120C00041500", "bid": 0.3, "bid_size": 778.0, "ask": 0.76, "ask_size": 364.0, "iv": 0.6625, "open_interest": 67.0, "volume": 28.0, "delta": 0.2434, "gamma": 0.067, "vega": 0.0205, "theta": -0.0664, "rho": 0.003, "theo": 0.6244, "change": 0.155, "open": 0.28, "high": 0.62, "low": 0.28, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:38:50", "percent_change": 52.5424, "prev_day_close": 0.294999994337559}, {"option": "MP261120P00041500", "bid": 3.8, "bid_size": 121.0, "ask": 5.45, "ask_size": 159.0, "iv": 0.8351, "open_interest": 38.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.0674, "vega": 0.0203, "theta": -0.0664, "rho": -0.0079, "theo": 4.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-11-06T15:43:50", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MP261120C00042000", "bid": 0.45, "bid_size": 19.0, "ask": 0.53, "ask_size": 1.0, "iv": 0.6891, "open_interest": 298.0, "volume": 1332.0, "delta": 0.215, "gamma": 0.0623, "vega": 0.0192, "theta": -0.0619, "rho": 0.0027, "theo": 0.5329, "change": 0.2, "open": 0.2, "high": 0.53, "low": 0.2, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:55:45", "percent_change": 80.0, "prev_day_close": 0.250000007450581}, {"option": "MP261120P00042000", "bid": 4.6, "bid_size": 32.0, "ask": 5.3, "ask_size": 162.0, "iv": 0.8044, "open_interest": 252.0, "volume": 29.0, "delta": -0.7878, "gamma": 0.0627, "vega": 0.019, "theta": -0.0618, "rho": -0.0081, "theo": 4.7676, "change": -2.045, "open": 6.22, "high": 6.22, "low": 4.45, "tick": "up", "last_trade_price": 4.78, "last_trade_time": "2026-11-09T15:53:23", "percent_change": -29.9634, "prev_day_close": 6.82500004768372}, {"option": "MP261120C00042500", "bid": 0.17, "bid_size": 790.0, "ask": 0.59, "ask_size": 564.0, "iv": 0.6712, "open_interest": 46.0, "volume": 8.0, "delta": 0.1894, "gamma": 0.0575, "vega": 0.0177, "theta": -0.0573, "rho": 0.0024, "theo": 0.4547, "change": 0.28, "open": 0.27, "high": 0.47, "low": 0.27, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-09T15:50:05", "percent_change": 147.368, "prev_day_close": 0.190000005066395}, {"option": "MP261120P00042500", "bid": 5.0, "bid_size": 21.0, "ask": 5.85, "ask_size": 237.0, "iv": 0.8403, "open_interest": 121.0, "volume": 4.0, "delta": -0.8136, "gamma": 0.058, "vega": 0.0175, "theta": -0.0572, "rho": -0.0081, "theo": 5.19, "change": -1.85, "open": 4.99, "high": 5.45, "low": 4.99, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-11-09T15:43:06", "percent_change": -25.3425, "prev_day_close": 7.29999995231628}, {"option": "MP261120C00043000", "bid": 0.1, "bid_size": 1088.0, "ask": 0.43, "ask_size": 85.0, "iv": 0.6374, "open_interest": 115.0, "volume": 52.0, "delta": 0.1665, "gamma": 0.0527, "vega": 0.0164, "theta": -0.0528, "rho": 0.0021, "theo": 0.3882, "change": 0.17, "open": 0.2, "high": 0.39, "low": 0.18, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T14:57:16", "percent_change": 94.4444, "prev_day_close": 0.179999999701977}, {"option": "MP261120P00043000", "bid": 5.35, "bid_size": 3.0, "ask": 6.15, "ask_size": 64.0, "iv": 0.8478, "open_interest": 54.0, "volume": 21.0, "delta": -0.8367, "gamma": 0.0532, "vega": 0.0162, "theta": -0.0527, "rho": -0.0081, "theo": 5.6243, "change": -2.105, "open": 6.73, "high": 6.73, "low": 5.67, "tick": "down", "last_trade_price": 5.67, "last_trade_time": "2026-11-09T15:26:05", "percent_change": -27.074, "prev_day_close": 7.77500009536743}, {"option": "MP261120C00043500", "bid": 0.17, "bid_size": 584.0, "ask": 0.39, "ask_size": 225.0, "iv": 0.6874, "open_interest": 41.0, "volume": 6.0, "delta": 0.146, "gamma": 0.048, "vega": 0.015, "theta": -0.0485, "rho": 0.0018, "theo": 0.3314, "change": 0.08, "open": 0.17, "high": 0.32, "low": 0.17, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T15:50:19", "percent_change": 33.3333, "prev_day_close": 0.239999994635582}, {"option": "MP261120P00043500", "bid": 5.45, "bid_size": 110.0, "ask": 7.2, "ask_size": 146.0, "iv": 0.8786, "open_interest": 35.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.0486, "vega": 0.0147, "theta": -0.0484, "rho": -0.0081, "theo": 6.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-11-06T15:41:14", "percent_change": 0.0, "prev_day_close": 8.52500009536743}, {"option": "MP261120C00044000", "bid": 0.18, "bid_size": 451.0, "ask": 0.33, "ask_size": 197.0, "iv": 0.7065, "open_interest": 133.0, "volume": 79.0, "delta": 0.1282, "gamma": 0.0436, "vega": 0.0137, "theta": -0.0444, "rho": 0.0016, "theo": 0.2842, "change": 0.125, "open": 0.18, "high": 0.3, "low": 0.14, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:52:02", "percent_change": 100.0, "prev_day_close": 0.12500000372529}, {"option": "MP261120P00044000", "bid": 6.4, "bid_size": 14.0, "ask": 7.0, "ask_size": 353.0, "iv": 0.8479, "open_interest": 1098.0, "volume": 1.0, "delta": -0.8752, "gamma": 0.0442, "vega": 0.0135, "theta": -0.0443, "rho": -0.0082, "theo": 6.5224, "change": -1.9, "open": 6.75, "high": 6.75, "low": 6.75, "tick": "down", "last_trade_price": 6.75, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -21.9653, "prev_day_close": 8.64999961853027}, {"option": "MP261120C00044500", "bid": 0.16, "bid_size": 181.0, "ask": 0.28, "ask_size": 23.0, "iv": 0.7143, "open_interest": 19.0, "volume": 7.0, "delta": 0.1126, "gamma": 0.0395, "vega": 0.0125, "theta": -0.0406, "rho": 0.0014, "theo": 0.2446, "change": 0.085, "open": 0.2, "high": 0.28, "low": 0.2, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T15:36:03", "percent_change": 68.0, "prev_day_close": 0.125000001862645}, {"option": "MP261120P00044500", "bid": 6.4, "bid_size": 109.0, "ask": 8.5, "ask_size": 171.0, "iv": 1.0328, "open_interest": 3.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0402, "vega": 0.0122, "theta": -0.0406, "rho": -0.0078, "theo": 6.9835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-27T10:29:33", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MP261120C00045000", "bid": 0.14, "bid_size": 135.0, "ask": 0.23, "ask_size": 6.0, "iv": 0.7174, "open_interest": 2264.0, "volume": 381.0, "delta": 0.0991, "gamma": 0.0357, "vega": 0.0114, "theta": -0.0372, "rho": 0.0012, "theo": 0.2114, "change": 0.07, "open": 0.11, "high": 0.22, "low": 0.11, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:38:04", "percent_change": 63.6364, "prev_day_close": 0.109999999403954}, {"option": "MP261120P00045000", "bid": 7.3, "bid_size": 8.0, "ask": 8.15, "ask_size": 535.0, "iv": 0.9587, "open_interest": 1686.0, "volume": 21.0, "delta": -0.9047, "gamma": 0.0364, "vega": 0.0111, "theta": -0.0371, "rho": -0.0079, "theo": 7.4513, "change": -1.515, "open": 9.0, "high": 9.0, "low": 7.9, "tick": "up", "last_trade_price": 8.11, "last_trade_time": "2026-11-09T13:34:27", "percent_change": -15.7403, "prev_day_close": 9.625}, {"option": "MP261120C00045500", "bid": 0.06, "bid_size": 749.0, "ask": 0.22, "ask_size": 1.0, "iv": 0.704, "open_interest": 598.0, "volume": 3.0, "delta": 0.0875, "gamma": 0.0322, "vega": 0.0104, "theta": -0.034, "rho": 0.0011, "theo": 0.1836, "change": 0.055, "open": 0.25, "high": 0.25, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T13:41:29", "percent_change": 73.3333, "prev_day_close": 0.0749999983236194}, {"option": "MP261120P00045500", "bid": 7.45, "bid_size": 52.0, "ask": 9.45, "ask_size": 99.0, "iv": 1.1157, "open_interest": 17.0, "volume": 1.0, "delta": -0.9166, "gamma": 0.0329, "vega": 0.01, "theta": -0.034, "rho": -0.0076, "theo": 7.9243, "change": -0.225, "open": 9.8, "high": 9.8, "low": 9.8, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-11-09T09:59:22", "percent_change": -2.24439, "prev_day_close": 10.0250000953674}, {"option": "MP261120C00046000", "bid": 0.04, "bid_size": 787.0, "ask": 0.21, "ask_size": 33.0, "iv": 0.7175, "open_interest": 648.0, "volume": 34.0, "delta": 0.0774, "gamma": 0.029, "vega": 0.0095, "theta": -0.0312, "rho": 0.001, "theo": 0.1603, "change": 0.025, "open": 0.1, "high": 0.2, "low": 0.02, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:33:20", "percent_change": 14.2857, "prev_day_close": 0.175000006332994}, {"option": "MP261120P00046000", "bid": 7.95, "bid_size": 94.0, "ask": 9.5, "ask_size": 183.0, "iv": 1.0194, "open_interest": 40.0, "volume": 9.0, "delta": -0.9268, "gamma": 0.0297, "vega": 0.009, "theta": -0.0311, "rho": -0.0074, "theo": 8.4019, "change": -2.9, "open": 9.47, "high": 9.47, "low": 7.95, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-09T15:51:16", "percent_change": -26.7281, "prev_day_close": 10.8499999046326}, {"option": "MP261120C00046500", "bid": 0.05, "bid_size": 407.0, "ask": 0.39, "ask_size": 416.0, "iv": 0.8488, "open_interest": 83.0, "volume": 7.0, "delta": 0.0687, "gamma": 0.0262, "vega": 0.0087, "theta": -0.0286, "rho": 0.0009, "theo": 0.1406, "change": -0.22, "open": 0.2, "high": 0.2, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:38:51", "percent_change": -64.7059, "prev_day_close": 0.340000003576279}, {"option": "MP261120P00046500", "bid": 8.4, "bid_size": 57.0, "ask": 10.4, "ask_size": 102.0, "iv": 1.1656, "open_interest": 2.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0269, "vega": 0.0082, "theta": -0.0285, "rho": -0.0073, "theo": 8.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.82, "last_trade_time": "2026-11-02T11:28:16", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "MP261120C00047000", "bid": 0.04, "bid_size": 463.0, "ask": 0.21, "ask_size": 227.0, "iv": 0.7771, "open_interest": 96.0, "volume": 7.0, "delta": 0.0611, "gamma": 0.0236, "vega": 0.0079, "theta": -0.0263, "rho": 0.0008, "theo": 0.124, "change": 0.03, "open": 0.11, "high": 0.18, "low": 0.11, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T15:35:08", "percent_change": 20.0, "prev_day_close": 0.150000000372529}, {"option": "MP261120P00047000", "bid": 8.9, "bid_size": 56.0, "ask": 10.85, "ask_size": 98.0, "iv": 1.1883, "open_interest": 15.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0244, "vega": 0.0074, "theta": -0.0262, "rho": -0.007, "theo": 9.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-02T15:07:14", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MP261120C00048000", "bid": 0.07, "bid_size": 5.0, "ask": 0.1, "ask_size": 2.0, "iv": 0.7751, "open_interest": 345.0, "volume": 14.0, "delta": 0.0489, "gamma": 0.0193, "vega": 0.0066, "theta": -0.0224, "rho": 0.0006, "theo": 0.0978, "change": -0.08, "open": 0.07, "high": 0.12, "low": 0.06, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T12:05:29", "percent_change": -50.0, "prev_day_close": 0.160000001080334}, {"option": "MP261120P00048000", "bid": 9.9, "bid_size": 51.0, "ask": 11.45, "ask_size": 101.0, "iv": 1.1265, "open_interest": 3.0, "volume": 0.0, "delta": -0.956, "gamma": 0.02, "vega": 0.006, "theta": -0.0222, "rho": -0.0064, "theo": 10.3431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.35, "last_trade_time": "2026-11-05T15:26:07", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MP261120C00049000", "bid": 0.01, "bid_size": 1.0, "ask": 0.12, "ask_size": 2.0, "iv": 0.7903, "open_interest": 144.0, "volume": 4.0, "delta": 0.0396, "gamma": 0.0159, "vega": 0.0056, "theta": -0.0192, "rho": 0.0005, "theo": 0.0785, "change": -0.005, "open": 0.1, "high": 0.1, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T10:05:02", "percent_change": -6.66666, "prev_day_close": 0.0749999973922968}, {"option": "MP261120P00049000", "bid": 10.8, "bid_size": 61.0, "ask": 13.2, "ask_size": 99.0, "iv": 1.4086, "open_interest": 7.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0165, "vega": 0.0049, "theta": -0.0189, "rho": -0.006, "theo": 11.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.24, "last_trade_time": "2026-11-06T13:06:41", "percent_change": 0.0, "prev_day_close": 14.1750001907349}, {"option": "MP261120C00050000", "bid": 0.06, "bid_size": 499.0, "ask": 0.08, "ask_size": 1.0, "iv": 0.8397, "open_interest": 4359.0, "volume": 1054.0, "delta": 0.0325, "gamma": 0.0131, "vega": 0.0048, "theta": -0.0166, "rho": 0.0004, "theo": 0.064, "change": 0.005, "open": 0.03, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:54:50", "percent_change": 9.09091, "prev_day_close": 0.0550000015646219}, {"option": "MP261120P00050000", "bid": 12.1, "bid_size": 226.0, "ask": 12.95, "ask_size": 527.0, "iv": 1.1287, "open_interest": 704.0, "volume": 5.0, "delta": -0.9728, "gamma": 0.0139, "vega": 0.004, "theta": -0.0162, "rho": -0.0053, "theo": 12.3129, "change": -2.25, "open": 12.95, "high": 12.95, "low": 12.35, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-11-09T15:53:20", "percent_change": -15.3584, "prev_day_close": 14.6499996185303}, {"option": "MP261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 12.0, "iv": 0.8644, "open_interest": 46.0, "volume": 1.0, "delta": 0.027, "gamma": 0.011, "vega": 0.0041, "theta": -0.0144, "rho": 0.0003, "theo": 0.0529, "change": -0.02, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:47:33", "percent_change": -15.3846, "prev_day_close": 0.129999995231628}, {"option": "MP261120P00051000", "bid": 12.8, "bid_size": 59.0, "ask": 14.9, "ask_size": 96.0, "iv": 1.4468, "open_interest": 2.0, "volume": 0.0, "delta": -0.9786, "gamma": 0.0117, "vega": 0.0033, "theta": -0.0138, "rho": -0.005, "theo": 13.3036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.23, "last_trade_time": "2026-11-06T13:45:59", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "MP261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0253, "open_interest": 1621.0, "volume": 7.0, "delta": 0.014, "gamma": 0.0057, "vega": 0.0023, "theta": -0.0088, "rho": 0.0002, "theo": 0.0275, "change": -0.045, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:49:40", "percent_change": -36.0, "prev_day_close": 0.125}, {"option": "MP261120P00055000", "bid": 17.05, "bid_size": 259.0, "ask": 18.0, "ask_size": 411.0, "iv": 1.4031, "open_interest": 272.0, "volume": 5.0, "delta": -0.9923, "gamma": 0.0062, "vega": 0.0012, "theta": -0.0074, "rho": -0.0022, "theo": 17.2854, "change": -2.275, "open": 17.27, "high": 17.55, "low": 17.25, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-09T15:53:20", "percent_change": -11.5629, "prev_day_close": 19.6750001907349}, {"option": "MP261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.1146, "open_interest": 1735.0, "volume": 52.0, "delta": 0.0072, "gamma": 0.0029, "vega": 0.0013, "theta": -0.0052, "rho": 0.0001, "theo": 0.0144, "change": 0.035, "open": 0.03, "high": 0.08, "low": 0.01, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:42:17", "percent_change": 233.333, "prev_day_close": 0.0149999996647239}, {"option": "MP261120P00060000", "bid": 21.8, "bid_size": 67.0, "ask": 23.8, "ask_size": 98.0, "iv": 1.9086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0019, "vega": 0.0002, "theta": -0.0044, "rho": -0.0005, "theo": 22.2805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-05T13:04:05", "percent_change": 0.0, "prev_day_close": 25.1750001907349}, {"option": "MP261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 13.0, "iv": 1.0832, "open_interest": 3010.0, "volume": 993.0, "delta": 0.0042, "gamma": 0.0016, "vega": 0.0008, "theta": -0.0034, "rho": 0.0, "theo": 0.0085, "change": -0.055, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:37:56", "percent_change": -84.6154, "prev_day_close": 0.0649999976158142}, {"option": "MP261120P00065000", "bid": 26.85, "bid_size": 57.0, "ask": 29.15, "ask_size": 98.0, "iv": 2.301, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0003, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 27.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.46, "last_trade_time": "2026-10-14T09:50:03", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "MP261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 1.5486, "open_interest": 1516.0, "volume": 10.0, "delta": 0.0026, "gamma": 0.001, "vega": 0.0005, "theta": -0.0023, "rho": 0.0, "theo": 0.0055, "change": -0.12, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T10:13:46", "percent_change": -80.0, "prev_day_close": 0.150000005960464}, {"option": "MP261120P00070000", "bid": 31.75, "bid_size": 71.0, "ask": 34.05, "ask_size": 96.0, "iv": 2.4339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 32.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.3, "last_trade_time": "2026-10-14T15:42:15", "percent_change": 0.0, "prev_day_close": 35.2249984741211}, {"option": "MP261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 50.0, "iv": 1.419, "open_interest": 299.0, "volume": 17.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.0004, "theta": -0.0017, "rho": 0.0, "theo": 0.0037, "change": -0.005, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-09T14:38:28", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "MP261120P00075000", "bid": 36.8, "bid_size": 62.0, "ask": 39.15, "ask_size": 96.0, "iv": 2.6892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0039, "rho": 0.0, "theo": 37.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.1, "last_trade_time": "2026-10-14T11:29:06", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "MP261127C00025000", "bid": 10.9, "bid_size": 272.0, "ask": 13.3, "ask_size": 92.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0062, "vega": 0.0042, "theta": -0.0088, "rho": 0.0132, "theo": 12.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.14, "ask_size": 1052.0, "iv": 1.8845, "open_interest": 0.0, "volume": 0.0, "delta": -0.0207, "gamma": 0.0062, "vega": 0.0042, "theta": -0.0106, "rho": -0.0004, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00026000", "bid": 9.9, "bid_size": 234.0, "ask": 12.3, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0077, "vega": 0.0049, "theta": -0.0102, "rho": 0.0136, "theo": 11.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.125}, {"option": "MP261127P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 449.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0077, "vega": 0.0049, "theta": -0.0119, "rho": -0.0005, "theo": 0.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999999888241}, {"option": "MP261127C00027000", "bid": 8.95, "bid_size": 255.0, "ask": 11.25, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0098, "vega": 0.0059, "theta": -0.0121, "rho": 0.0141, "theo": 10.8665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.27500009536743}, {"option": "MP261127P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1014.0, "iv": 1.1708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0316, "gamma": 0.0099, "vega": 0.0059, "theta": -0.0137, "rho": -0.0006, "theo": 0.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.404999995604157}, {"option": "MP261127C00028000", "bid": 8.45, "bid_size": 251.0, "ask": 10.3, "ask_size": 87.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0128, "vega": 0.0073, "theta": -0.0147, "rho": 0.0144, "theo": 9.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "MP261127P00028000", "bid": 0.02, "bid_size": 310.0, "ask": 0.19, "ask_size": 601.0, "iv": 0.799, "open_interest": 0.0, "volume": 1.0, "delta": -0.0409, "gamma": 0.0128, "vega": 0.0073, "theta": -0.0162, "rho": -0.0008, "theo": 0.1179, "change": -0.32, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T12:03:33", "percent_change": -76.1905, "prev_day_close": 0.419999996200204}, {"option": "MP261127C00029000", "bid": 7.35, "bid_size": 260.0, "ask": 9.35, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0167, "vega": 0.0092, "theta": -0.0183, "rho": 0.0146, "theo": 8.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MP261127P00029000", "bid": 0.01, "bid_size": 726.0, "ask": 0.22, "ask_size": 548.0, "iv": 0.7338, "open_interest": 1.0, "volume": 4.0, "delta": -0.0542, "gamma": 0.0167, "vega": 0.0092, "theta": -0.0196, "rho": -0.0011, "theo": 0.1573, "change": -0.365, "open": 0.19, "high": 0.2, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:41:42", "percent_change": -70.8738, "prev_day_close": 0.515000000596046}, {"option": "MP261127C00029500", "bid": 6.85, "bid_size": 264.0, "ask": 8.9, "ask_size": 89.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.937, "gamma": 0.0191, "vega": 0.0103, "theta": -0.0204, "rho": 0.0147, "theo": 8.464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00029500", "bid": 0.08, "bid_size": 331.0, "ask": 0.31, "ask_size": 395.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0191, "vega": 0.0103, "theta": -0.0217, "rho": -0.0013, "theo": 0.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00030000", "bid": 6.4, "bid_size": 260.0, "ask": 8.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0217, "vega": 0.0116, "theta": -0.0228, "rho": 0.0148, "theo": 7.9972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.12, "last_trade_time": "2026-11-06T14:46:14", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "MP261127P00030000", "bid": 0.1, "bid_size": 533.0, "ask": 0.32, "ask_size": 376.0, "iv": 0.7523, "open_interest": 83.0, "volume": 0.0, "delta": -0.0729, "gamma": 0.0218, "vega": 0.0116, "theta": -0.024, "rho": -0.0014, "theo": 0.2156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T14:46:14", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "MP261127C00030500", "bid": 5.95, "bid_size": 256.0, "ask": 8.0, "ask_size": 96.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9153, "gamma": 0.0247, "vega": 0.013, "theta": -0.0254, "rho": 0.0148, "theo": 7.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00030500", "bid": 0.12, "bid_size": 611.0, "ask": 0.39, "ask_size": 403.0, "iv": 0.7464, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0248, "vega": 0.013, "theta": -0.0266, "rho": -0.0017, "theo": 0.2542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00031000", "bid": 6.35, "bid_size": 239.0, "ask": 7.55, "ask_size": 115.0, "iv": 0.6301, "open_interest": 1.0, "volume": 1.0, "delta": 0.9018, "gamma": 0.028, "vega": 0.0145, "theta": -0.0283, "rho": 0.0148, "theo": 7.0838, "change": 2.0, "open": 7.05, "high": 7.05, "low": 7.05, "tick": "down", "last_trade_price": 7.05, "last_trade_time": "2026-11-09T15:02:39", "percent_change": 39.604, "prev_day_close": 5.04999995231628}, {"option": "MP261127P00031000", "bid": 0.19, "bid_size": 532.0, "ask": 0.38, "ask_size": 316.0, "iv": 0.7249, "open_interest": 72.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0281, "vega": 0.0145, "theta": -0.0293, "rho": -0.002, "theo": 0.3, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-06T15:54:23", "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "MP261127C00031500", "bid": 5.65, "bid_size": 300.0, "ask": 7.05, "ask_size": 102.0, "iv": 0.4807, "open_interest": 0.0, "volume": 4.0, "delta": 0.8864, "gamma": 0.0315, "vega": 0.0161, "theta": -0.0313, "rho": 0.0147, "theo": 6.6393, "change": 6.7, "open": 6.18, "high": 6.7, "low": 6.18, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T14:41:28", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00031500", "bid": 0.22, "bid_size": 584.0, "ask": 0.53, "ask_size": 462.0, "iv": 0.7389, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0316, "vega": 0.0161, "theta": -0.0323, "rho": -0.0023, "theo": 0.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00032000", "bid": 5.45, "bid_size": 356.0, "ask": 6.6, "ask_size": 203.0, "iv": 0.6056, "open_interest": 0.0, "volume": 0.0, "delta": 0.8689, "gamma": 0.0353, "vega": 0.0178, "theta": -0.0345, "rho": 0.0146, "theo": 6.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MP261127P00032000", "bid": 0.29, "bid_size": 515.0, "ask": 0.65, "ask_size": 525.0, "iv": 0.7463, "open_interest": 9.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0354, "vega": 0.0178, "theta": -0.0354, "rho": -0.0026, "theo": 0.4184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-05T12:06:27", "percent_change": 0.0, "prev_day_close": 0.884999990463257}, {"option": "MP261127C00032500", "bid": 4.85, "bid_size": 356.0, "ask": 6.2, "ask_size": 209.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.0392, "vega": 0.0195, "theta": -0.0377, "rho": 0.0144, "theo": 5.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00032500", "bid": 0.36, "bid_size": 248.0, "ask": 0.75, "ask_size": 541.0, "iv": 0.7413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0393, "vega": 0.0196, "theta": -0.0386, "rho": -0.003, "theo": 0.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00033000", "bid": 4.5, "bid_size": 356.0, "ask": 5.75, "ask_size": 211.0, "iv": 0.5795, "open_interest": 2.0, "volume": 2.0, "delta": 0.8276, "gamma": 0.0432, "vega": 0.0214, "theta": -0.0411, "rho": 0.0142, "theo": 5.3677, "change": 0.825, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T12:44:31", "percent_change": 22.449, "prev_day_close": 3.67499995231628}, {"option": "MP261127P00033000", "bid": 0.4, "bid_size": 438.0, "ask": 0.7, "ask_size": 372.0, "iv": 0.6891, "open_interest": 14.0, "volume": 3.0, "delta": -0.1726, "gamma": 0.0434, "vega": 0.0214, "theta": -0.0419, "rho": -0.0034, "theo": 0.5799, "change": -0.565, "open": 1.0, "high": 1.0, "low": 0.41, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-09T11:46:10", "percent_change": -48.9177, "prev_day_close": 1.15499997138977}, {"option": "MP261127C00033500", "bid": 4.65, "bid_size": 187.0, "ask": 5.35, "ask_size": 234.0, "iv": 0.7107, "open_interest": 0.0, "volume": 2.0, "delta": 0.8037, "gamma": 0.0473, "vega": 0.0231, "theta": -0.0443, "rho": 0.0139, "theo": 4.9684, "change": 5.35, "open": 5.35, "high": 5.35, "low": 5.35, "tick": "up", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:54:55", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00033500", "bid": 0.51, "bid_size": 341.0, "ask": 0.78, "ask_size": 213.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1966, "gamma": 0.0475, "vega": 0.0232, "theta": -0.0451, "rho": -0.0039, "theo": 0.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00034000", "bid": 3.5, "bid_size": 369.0, "ask": 4.95, "ask_size": 222.0, "iv": 0.537, "open_interest": 2.0, "volume": 1.0, "delta": 0.7778, "gamma": 0.0513, "vega": 0.0249, "theta": -0.0475, "rho": 0.0136, "theo": 4.5832, "change": 0.035, "open": 3.1, "high": 3.1, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T09:41:34", "percent_change": 1.14192, "prev_day_close": 3.06500005722046}, {"option": "MP261127P00034000", "bid": 0.65, "bid_size": 222.0, "ask": 1.0, "ask_size": 134.0, "iv": 0.704, "open_interest": 63.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0515, "vega": 0.0249, "theta": -0.0482, "rho": -0.0044, "theo": 0.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-06T12:27:10", "percent_change": 0.0, "prev_day_close": 1.5349999666214}, {"option": "MP261127C00034500", "bid": 3.25, "bid_size": 356.0, "ask": 4.55, "ask_size": 219.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": 0.7498, "gamma": 0.0552, "vega": 0.0266, "theta": -0.0506, "rho": 0.0132, "theo": 4.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00034500", "bid": 0.64, "bid_size": 541.0, "ask": 1.08, "ask_size": 252.0, "iv": 0.6624, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0554, "vega": 0.0266, "theta": -0.0512, "rho": -0.0049, "theo": 0.9231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00035000", "bid": 3.35, "bid_size": 458.0, "ask": 3.95, "ask_size": 84.0, "iv": 0.6059, "open_interest": 31.0, "volume": 0.0, "delta": 0.7199, "gamma": 0.0588, "vega": 0.0281, "theta": -0.0534, "rho": 0.0128, "theo": 3.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:36:24", "percent_change": 0.0, "prev_day_close": 2.50499999523163}, {"option": "MP261127P00035000", "bid": 0.88, "bid_size": 276.0, "ask": 1.21, "ask_size": 143.0, "iv": 0.6734, "open_interest": 52.0, "volume": 1.0, "delta": -0.2807, "gamma": 0.0591, "vega": 0.0282, "theta": -0.054, "rho": -0.0055, "theo": 1.0685, "change": -0.35, "open": 1.65, "high": 1.65, "low": 1.65, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T09:43:53", "percent_change": -17.5, "prev_day_close": 2.00000005960464}, {"option": "MP261127C00035500", "bid": 3.15, "bid_size": 270.0, "ask": 3.75, "ask_size": 255.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0622, "vega": 0.0295, "theta": -0.0559, "rho": 0.0123, "theo": 3.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00035500", "bid": 1.08, "bid_size": 180.0, "ask": 2.42, "ask_size": 823.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.3124, "gamma": 0.0624, "vega": 0.0296, "theta": -0.0564, "rho": -0.006, "theo": 1.2315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00036000", "bid": 2.74, "bid_size": 403.0, "ask": 3.3, "ask_size": 37.0, "iv": 0.6137, "open_interest": 55.0, "volume": 4.0, "delta": 0.6555, "gamma": 0.0651, "vega": 0.0308, "theta": -0.058, "rho": 0.0118, "theo": 3.2044, "change": 0.915, "open": 2.93, "high": 2.95, "low": 2.93, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T11:18:07", "percent_change": 44.9631, "prev_day_close": 2.03500002622604}, {"option": "MP261127P00036000", "bid": 1.24, "bid_size": 240.0, "ask": 1.57, "ask_size": 334.0, "iv": 0.6718, "open_interest": 55.0, "volume": 14.0, "delta": -0.3454, "gamma": 0.0654, "vega": 0.0308, "theta": -0.0585, "rho": -0.0067, "theo": 1.412, "change": -0.885, "open": 2.05, "high": 2.05, "low": 1.6, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:43:13", "percent_change": -35.6137, "prev_day_close": 2.48500001430511}, {"option": "MP261127C00036500", "bid": 2.56, "bid_size": 300.0, "ask": 3.1, "ask_size": 265.0, "iv": 0.6474, "open_interest": 0.0, "volume": 1.0, "delta": 0.6214, "gamma": 0.0676, "vega": 0.0318, "theta": -0.0597, "rho": 0.0112, "theo": 2.9041, "change": 2.15, "open": 2.15, "high": 2.15, "low": 2.15, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T09:55:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00036500", "bid": 1.46, "bid_size": 220.0, "ask": 2.1, "ask_size": 701.0, "iv": 0.7237, "open_interest": 0.0, "volume": 1.0, "delta": -0.3797, "gamma": 0.0679, "vega": 0.0318, "theta": -0.0602, "rho": -0.0073, "theo": 1.6114, "change": 1.69, "open": 1.69, "high": 1.69, "low": 1.69, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-09T11:06:29", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00037000", "bid": 2.03, "bid_size": 480.0, "ask": 2.74, "ask_size": 142.0, "iv": 0.5948, "open_interest": 29.0, "volume": 1.0, "delta": 0.5865, "gamma": 0.0695, "vega": 0.0325, "theta": -0.061, "rho": 0.0107, "theo": 2.6224, "change": 0.73, "open": 2.36, "high": 2.36, "low": 2.36, "tick": "up", "last_trade_price": 2.36, "last_trade_time": "2026-11-09T11:42:52", "percent_change": 44.7853, "prev_day_close": 1.62999999523163}, {"option": "MP261127P00037000", "bid": 1.6, "bid_size": 304.0, "ask": 2.2, "ask_size": 639.0, "iv": 0.6897, "open_interest": 54.0, "volume": 0.0, "delta": -0.4147, "gamma": 0.0698, "vega": 0.0326, "theta": -0.0614, "rho": -0.0079, "theo": 1.829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-06T12:23:24", "percent_change": 0.0, "prev_day_close": 3.14499998092651}, {"option": "MP261127C00037500", "bid": 1.94, "bid_size": 451.0, "ask": 2.5, "ask_size": 212.0, "iv": 0.6231, "open_interest": 0.0, "volume": 2.0, "delta": 0.5511, "gamma": 0.0709, "vega": 0.0331, "theta": -0.0618, "rho": 0.0101, "theo": 2.3594, "change": 2.25, "open": 2.07, "high": 2.25, "low": 2.07, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-09T14:46:30", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00037500", "bid": 1.93, "bid_size": 59.0, "ask": 2.71, "ask_size": 693.0, "iv": 0.7421, "open_interest": 0.0, "volume": 12.0, "delta": -0.4504, "gamma": 0.0712, "vega": 0.0331, "theta": -0.0621, "rho": -0.0085, "theo": 2.066, "change": 2.72, "open": 2.74, "high": 2.74, "low": 2.72, "tick": "no_change", "last_trade_price": 2.72, "last_trade_time": "2026-11-09T10:06:57", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00038000", "bid": 1.78, "bid_size": 499.0, "ask": 2.25, "ask_size": 224.0, "iv": 0.6329, "open_interest": 92.0, "volume": 24.0, "delta": 0.5154, "gamma": 0.0717, "vega": 0.0333, "theta": -0.0621, "rho": 0.0095, "theo": 2.1152, "change": 0.865, "open": 1.44, "high": 2.1, "low": 1.44, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T14:55:39", "percent_change": 70.0405, "prev_day_close": 1.23500001430511}, {"option": "MP261127P00038000", "bid": 2.12, "bid_size": 117.0, "ask": 2.59, "ask_size": 243.0, "iv": 0.6731, "open_interest": 89.0, "volume": 3.0, "delta": -0.4862, "gamma": 0.072, "vega": 0.0333, "theta": -0.0624, "rho": -0.0091, "theo": 2.3212, "change": -1.19, "open": 2.61, "high": 2.61, "low": 2.61, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-09T11:39:13", "percent_change": -31.3158, "prev_day_close": 3.80000007152557}, {"option": "MP261127C00038500", "bid": 1.63, "bid_size": 325.0, "ask": 2.06, "ask_size": 268.0, "iv": 0.6476, "open_interest": 0.0, "volume": 8.0, "delta": 0.4799, "gamma": 0.0718, "vega": 0.0333, "theta": -0.0618, "rho": 0.0089, "theo": 1.8894, "change": 1.58, "open": 1.35, "high": 1.75, "low": 1.35, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-09T13:40:49", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00038500", "bid": 2.49, "bid_size": 39.0, "ask": 3.25, "ask_size": 527.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": -0.5219, "gamma": 0.0722, "vega": 0.0333, "theta": -0.0621, "rho": -0.0097, "theo": 2.5955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00039000", "bid": 1.35, "bid_size": 479.0, "ask": 1.75, "ask_size": 77.0, "iv": 0.6191, "open_interest": 28.0, "volume": 7.0, "delta": 0.4449, "gamma": 0.0714, "vega": 0.033, "theta": -0.0612, "rho": 0.0082, "theo": 1.6816, "change": 0.435, "open": 1.49, "high": 1.49, "low": 1.41, "tick": "down", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T13:11:33", "percent_change": 44.6154, "prev_day_close": 0.974999994039536}, {"option": "MP261127P00039000", "bid": 2.58, "bid_size": 275.0, "ask": 3.4, "ask_size": 491.0, "iv": 0.6902, "open_interest": 21.0, "volume": 0.0, "delta": -0.5572, "gamma": 0.0719, "vega": 0.033, "theta": -0.0614, "rho": -0.0102, "theo": 2.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T15:54:23", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MP261127C00039500", "bid": 1.25, "bid_size": 311.0, "ask": 1.63, "ask_size": 261.0, "iv": 0.6416, "open_interest": 0.0, "volume": 7.0, "delta": 0.4105, "gamma": 0.0705, "vega": 0.0325, "theta": -0.06, "rho": 0.0076, "theo": 1.4913, "change": 1.49, "open": 1.24, "high": 1.49, "low": 1.24, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-09T15:29:56", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00039500", "bid": 2.9, "bid_size": 190.0, "ask": 4.0, "ask_size": 500.0, "iv": 0.735, "open_interest": 0.0, "volume": 0.0, "delta": -0.5917, "gamma": 0.0709, "vega": 0.0324, "theta": -0.0602, "rho": -0.0108, "theo": 3.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00040000", "bid": 1.02, "bid_size": 674.0, "ask": 1.4, "ask_size": 109.0, "iv": 0.6217, "open_interest": 125.0, "volume": 108.0, "delta": 0.3771, "gamma": 0.069, "vega": 0.0317, "theta": -0.0584, "rho": 0.007, "theo": 1.318, "change": 0.455, "open": 0.83, "high": 1.25, "low": 0.65, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:54:52", "percent_change": 61.0738, "prev_day_close": 0.744999974966049}, {"option": "MP261127P00040000", "bid": 3.45, "bid_size": 2.0, "ask": 4.15, "ask_size": 500.0, "iv": 0.7424, "open_interest": 56.0, "volume": 0.0, "delta": -0.6254, "gamma": 0.0695, "vega": 0.0316, "theta": -0.0585, "rho": -0.0111, "theo": 3.5241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:00:01", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MP261127C00040500", "bid": 0.73, "bid_size": 606.0, "ask": 1.28, "ask_size": 179.0, "iv": 0.6034, "open_interest": 0.0, "volume": 2.0, "delta": 0.3449, "gamma": 0.067, "vega": 0.0308, "theta": -0.0565, "rho": 0.0065, "theo": 1.1611, "change": 1.15, "open": 0.73, "high": 1.15, "low": 0.73, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:52:04", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127P00040500", "bid": 3.55, "bid_size": 226.0, "ask": 4.2, "ask_size": 62.0, "iv": 0.657, "open_interest": 0.0, "volume": 0.0, "delta": -0.6578, "gamma": 0.0676, "vega": 0.0307, "theta": -0.0566, "rho": -0.0117, "theo": 3.8678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261127C00041000", "bid": 0.84, "bid_size": 385.0, "ask": 1.16, "ask_size": 115.0, "iv": 0.6488, "open_interest": 29.0, "volume": 7.0, "delta": 0.3142, "gamma": 0.0646, "vega": 0.0296, "theta": -0.0543, "rho": 0.0059, "theo": 1.0199, "change": 0.715, "open": 0.67, "high": 1.23, "low": 0.67, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T15:22:09", "percent_change": 138.835, "prev_day_close": 0.515000000596046}, {"option": "MP261127P00041000", "bid": 3.3, "bid_size": 402.0, "ask": 4.9, "ask_size": 329.0, "iv": 0.6101, "open_interest": 18.0, "volume": 1.0, "delta": -0.6888, "gamma": 0.0652, "vega": 0.0295, "theta": -0.0543, "rho": -0.0119, "theo": 4.2267, "change": -1.08, "open": 4.87, "high": 4.87, "low": 4.87, "tick": "down", "last_trade_price": 4.87, "last_trade_time": "2026-11-09T11:20:46", "percent_change": -18.1513, "prev_day_close": 5.95000004768372}, {"option": "MP261127C00042000", "bid": 0.58, "bid_size": 395.0, "ask": 0.94, "ask_size": 289.0, "iv": 0.6451, "open_interest": 64.0, "volume": 35.0, "delta": 0.2579, "gamma": 0.0589, "vega": 0.027, "theta": -0.0492, "rho": 0.0049, "theo": 0.7822, "change": 0.27, "open": 0.55, "high": 0.75, "low": 0.5, "tick": "down", "last_trade_price": 0.71, "last_trade_time": "2026-11-09T15:03:53", "percent_change": 61.3636, "prev_day_close": 0.439999997615814}, {"option": "MP261127P00042000", "bid": 4.5, "bid_size": 315.0, "ask": 5.55, "ask_size": 269.0, "iv": 0.6664, "open_interest": 345.0, "volume": 16.0, "delta": -0.7456, "gamma": 0.0594, "vega": 0.0268, "theta": -0.0491, "rho": -0.0125, "theo": 4.9903, "change": -1.93, "open": 6.42, "high": 6.42, "low": 5.0, "tick": "down", "last_trade_price": 5.02, "last_trade_time": "2026-11-09T15:51:38", "percent_change": -27.7698, "prev_day_close": 6.94999980926514}, {"option": "MP261127C00043000", "bid": 0.5, "bid_size": 217.0, "ask": 0.67, "ask_size": 127.0, "iv": 0.65, "open_interest": 72.0, "volume": 23.0, "delta": 0.2096, "gamma": 0.0522, "vega": 0.0241, "theta": -0.0439, "rho": 0.004, "theo": 0.5993, "change": 0.2, "open": 0.43, "high": 0.59, "low": 0.39, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:10:29", "percent_change": 57.1429, "prev_day_close": 0.349999994039536}, {"option": "MP261127P00043000", "bid": 5.4, "bid_size": 329.0, "ask": 6.35, "ask_size": 307.0, "iv": 0.6834, "open_interest": 161.0, "volume": 18.0, "delta": -0.7944, "gamma": 0.0529, "vega": 0.0238, "theta": -0.0436, "rho": -0.0129, "theo": 5.809, "change": -2.575, "open": 6.14, "high": 6.14, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:49:49", "percent_change": -32.6984, "prev_day_close": 7.87500023841858}, {"option": "MP261127C00044000", "bid": 0.39, "bid_size": 133.0, "ask": 0.55, "ask_size": 311.0, "iv": 0.6656, "open_interest": 814.0, "volume": 38.0, "delta": 0.1699, "gamma": 0.0454, "vega": 0.0212, "theta": -0.0388, "rho": 0.0032, "theo": 0.4634, "change": 0.165, "open": 0.34, "high": 0.45, "low": 0.2, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:56:34", "percent_change": 57.8947, "prev_day_close": 0.285000003874302}, {"option": "MP261127P00044000", "bid": 6.2, "bid_size": 165.0, "ask": 7.25, "ask_size": 109.0, "iv": 0.6862, "open_interest": 42.0, "volume": 1.0, "delta": -0.8346, "gamma": 0.0461, "vega": 0.0208, "theta": -0.0384, "rho": -0.013, "theo": 6.675, "change": -2.395, "open": 6.73, "high": 6.73, "low": 6.73, "tick": "down", "last_trade_price": 6.73, "last_trade_time": "2026-11-09T15:49:59", "percent_change": -26.2466, "prev_day_close": 9.125}, {"option": "MP261127C00045000", "bid": 0.28, "bid_size": 233.0, "ask": 0.42, "ask_size": 77.0, "iv": 0.665, "open_interest": 115.0, "volume": 11.0, "delta": 0.1386, "gamma": 0.0391, "vega": 0.0185, "theta": -0.0342, "rho": 0.0026, "theo": 0.365, "change": 0.14, "open": 0.25, "high": 0.38, "low": 0.21, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:51:27", "percent_change": 58.3333, "prev_day_close": 0.240000009536743}, {"option": "MP261127P00045000", "bid": 7.05, "bid_size": 258.0, "ask": 8.45, "ask_size": 267.0, "iv": 0.7618, "open_interest": 47.0, "volume": 4.0, "delta": -0.8663, "gamma": 0.0398, "vega": 0.0179, "theta": -0.0338, "rho": -0.0126, "theo": 7.5787, "change": -1.1, "open": 8.55, "high": 8.55, "low": 8.55, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-11-09T14:23:00", "percent_change": -11.399, "prev_day_close": 9.65000009536743}, {"option": "MP261127C00046000", "bid": 0.21, "bid_size": 163.0, "ask": 0.57, "ask_size": 394.0, "iv": 0.7443, "open_interest": 99.0, "volume": 3.0, "delta": 0.1144, "gamma": 0.0334, "vega": 0.0162, "theta": -0.0305, "rho": 0.0022, "theo": 0.2943, "change": 0.195, "open": 0.23, "high": 0.37, "low": 0.23, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:51:27", "percent_change": 111.429, "prev_day_close": 0.175000006332994}, {"option": "MP261127P00046000", "bid": 7.95, "bid_size": 234.0, "ask": 9.6, "ask_size": 270.0, "iv": 0.835, "open_interest": 75.0, "volume": 21.0, "delta": -0.891, "gamma": 0.0342, "vega": 0.0156, "theta": -0.03, "rho": -0.0124, "theo": 8.5095, "change": -1.85, "open": 9.57, "high": 9.57, "low": 8.85, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-11-09T14:50:08", "percent_change": -17.2897, "prev_day_close": 10.6999998092651}, {"option": "MP261127C00047000", "bid": 0.15, "bid_size": 297.0, "ask": 0.25, "ask_size": 15.0, "iv": 0.6738, "open_interest": 70.0, "volume": 30.0, "delta": 0.0958, "gamma": 0.0286, "vega": 0.0142, "theta": -0.0274, "rho": 0.0018, "theo": 0.2432, "change": 0.06, "open": 0.21, "high": 0.22, "low": 0.2, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T13:59:12", "percent_change": 37.5, "prev_day_close": 0.160000000149012}, {"option": "MP261127P00047000", "bid": 8.95, "bid_size": 36.0, "ask": 10.65, "ask_size": 80.0, "iv": 0.9062, "open_interest": 31.0, "volume": 1.0, "delta": -0.9099, "gamma": 0.0295, "vega": 0.0136, "theta": -0.0268, "rho": -0.0122, "theo": 9.4605, "change": -1.895, "open": 10.43, "high": 10.43, "low": 10.43, "tick": "down", "last_trade_price": 10.43, "last_trade_time": "2026-11-09T13:12:40", "percent_change": -15.3753, "prev_day_close": 12.3249998092651}, {"option": "MP261127C00048000", "bid": 0.14, "bid_size": 233.0, "ask": 0.32, "ask_size": 278.0, "iv": 0.7454, "open_interest": 2167.0, "volume": 32.0, "delta": 0.0814, "gamma": 0.0247, "vega": 0.0126, "theta": -0.0248, "rho": 0.0015, "theo": 0.2055, "change": -0.025, "open": 0.15, "high": 0.23, "low": 0.15, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T15:51:51", "percent_change": -9.80392, "prev_day_close": 0.254999993368983}, {"option": "MP261127P00048000", "bid": 9.8, "bid_size": 54.0, "ask": 11.95, "ask_size": 98.0, "iv": 1.0002, "open_interest": 31.0, "volume": 2.0, "delta": -0.9246, "gamma": 0.0255, "vega": 0.0118, "theta": -0.0242, "rho": -0.0117, "theo": 10.4242, "change": -1.75, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T14:51:57", "percent_change": -13.4615, "prev_day_close": 13.0}, {"option": "MP261127C00049000", "bid": 0.1, "bid_size": 290.0, "ask": 0.22, "ask_size": 27.0, "iv": 0.7321, "open_interest": 44.0, "volume": 3.0, "delta": 0.0702, "gamma": 0.0214, "vega": 0.0112, "theta": -0.0227, "rho": 0.0013, "theo": 0.1771, "change": -0.235, "open": 0.21, "high": 0.21, "low": 0.15, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T15:51:51", "percent_change": -59.4937, "prev_day_close": 0.394999985583127}, {"option": "MP261127P00049000", "bid": 10.8, "bid_size": 55.0, "ask": 12.25, "ask_size": 114.0, "iv": 0.8525, "open_interest": 41.0, "volume": 20.0, "delta": -0.9361, "gamma": 0.0222, "vega": 0.0103, "theta": -0.022, "rho": -0.0111, "theo": 11.3978, "change": -2.325, "open": 12.16, "high": 12.16, "low": 11.9, "tick": "no_change", "last_trade_price": 11.9, "last_trade_time": "2026-11-09T11:18:32", "percent_change": -16.3445, "prev_day_close": 14.2249999046326}, {"option": "MP261127C00050000", "bid": 0.11, "bid_size": 50.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.7653, "open_interest": 436.0, "volume": 8.0, "delta": 0.0612, "gamma": 0.0187, "vega": 0.0101, "theta": -0.021, "rho": 0.0012, "theo": 0.1551, "change": -0.105, "open": 0.12, "high": 0.12, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:46:23", "percent_change": -48.8372, "prev_day_close": 0.214999997988343}, {"option": "MP261127P00050000", "bid": 11.75, "bid_size": 51.0, "ask": 14.2, "ask_size": 102.0, "iv": 1.1588, "open_interest": 17.0, "volume": 2.0, "delta": -0.9453, "gamma": 0.0195, "vega": 0.0092, "theta": -0.0203, "rho": -0.0111, "theo": 12.377, "change": -2.1, "open": 14.44, "high": 14.44, "low": 13.1, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-11-09T12:20:42", "percent_change": -13.8158, "prev_day_close": 15.1999998092651}, {"option": "MP261127C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 263.0, "iv": 0.779, "open_interest": 187.0, "volume": 0.0, "delta": 0.054, "gamma": 0.0164, "vega": 0.0092, "theta": -0.0195, "rho": 0.001, "theo": 0.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T13:31:35", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MP261127P00051000", "bid": 12.9, "bid_size": 37.0, "ask": 15.2, "ask_size": 96.0, "iv": 1.2477, "open_interest": 0.0, "volume": 0.0, "delta": -0.9525, "gamma": 0.0173, "vega": 0.0081, "theta": -0.0187, "rho": -0.01, "theo": 13.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "MP261127C00052000", "bid": 0.05, "bid_size": 160.0, "ask": 0.21, "ask_size": 21.0, "iv": 0.8244, "open_interest": 28.0, "volume": 0.0, "delta": 0.0481, "gamma": 0.0146, "vega": 0.0084, "theta": -0.0182, "rho": 0.0009, "theo": 0.1236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T13:52:59", "percent_change": 0.0, "prev_day_close": 0.229999993927777}, {"option": "MP261127P00052000", "bid": 13.75, "bid_size": 52.0, "ask": 15.95, "ask_size": 98.0, "iv": 1.1971, "open_interest": 23.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0154, "vega": 0.0072, "theta": -0.0174, "rho": -0.0096, "theo": 14.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.85, "last_trade_time": "2026-11-05T13:13:14", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MP261127C00053000", "bid": 0.04, "bid_size": 126.0, "ask": 0.37, "ask_size": 349.0, "iv": 0.9429, "open_interest": 16.0, "volume": 6.0, "delta": 0.0432, "gamma": 0.013, "vega": 0.0077, "theta": -0.0172, "rho": 0.0008, "theo": 0.112, "change": -0.035, "open": 0.09, "high": 0.09, "low": 0.01, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T11:06:56", "percent_change": -28.0, "prev_day_close": 0.125}, {"option": "MP261127P00053000", "bid": 14.85, "bid_size": 44.0, "ask": 17.2, "ask_size": 99.0, "iv": 1.3369, "open_interest": 13.0, "volume": 0.0, "delta": -0.9637, "gamma": 0.0137, "vega": 0.0066, "theta": -0.0162, "rho": -0.0096, "theo": 15.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-11-04T15:50:52", "percent_change": 0.0, "prev_day_close": 17.875}, {"option": "MP261127C00054000", "bid": 0.03, "bid_size": 3.0, "ask": 0.35, "ask_size": 312.0, "iv": 0.9675, "open_interest": 9.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0116, "vega": 0.007, "theta": -0.0162, "rho": 0.0007, "theo": 0.1023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T14:31:08", "percent_change": 0.0, "prev_day_close": 0.0550000006332994}, {"option": "MP261127P00054000", "bid": 15.75, "bid_size": 54.0, "ask": 17.85, "ask_size": 105.0, "iv": 1.2633, "open_interest": 10.0, "volume": 1.0, "delta": -0.9679, "gamma": 0.0124, "vega": 0.0059, "theta": -0.0152, "rho": -0.0096, "theo": 16.3293, "change": -2.4, "open": 16.8, "high": 16.8, "low": 16.8, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -12.5, "prev_day_close": 19.1999998092651}, {"option": "MP261127C00055000", "bid": 0.01, "bid_size": 163.0, "ask": 0.19, "ask_size": 36.0, "iv": 0.8949, "open_interest": 63.0, "volume": 3.0, "delta": 0.0356, "gamma": 0.0105, "vega": 0.0065, "theta": -0.0154, "rho": 0.0007, "theo": 0.094, "change": -0.11, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:35:52", "percent_change": -73.3333, "prev_day_close": 0.150000005960464}, {"option": "MP261127P00055000", "bid": 16.7, "bid_size": 53.0, "ask": 18.05, "ask_size": 81.0, "iv": 0.9681, "open_interest": 2.0, "volume": 0.0, "delta": -0.9715, "gamma": 0.0113, "vega": 0.0054, "theta": -0.0142, "rho": -0.0087, "theo": 17.322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-11-05T13:08:09", "percent_change": 0.0, "prev_day_close": 19.5250005722046}, {"option": "MP261127C00056000", "bid": 0.01, "bid_size": 3.0, "ask": 0.5, "ask_size": 447.0, "iv": 1.1059, "open_interest": 30.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0095, "vega": 0.0061, "theta": -0.0146, "rho": 0.0006, "theo": 0.0869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-05T11:24:53", "percent_change": 0.0, "prev_day_close": 1.0900000333786}, {"option": "MP261127P00056000", "bid": 17.85, "bid_size": 42.0, "ask": 19.9, "ask_size": 95.0, "iv": 1.3956, "open_interest": 3.0, "volume": 0.0, "delta": -0.9747, "gamma": 0.0104, "vega": 0.0046, "theta": -0.0133, "rho": -0.0076, "theo": 18.3162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.25, "last_trade_time": "2026-11-06T15:32:38", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MP261127C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 15.0, "iv": 1.0064, "open_interest": 27.0, "volume": 0.0, "delta": 0.03, "gamma": 0.0087, "vega": 0.0057, "theta": -0.0139, "rho": 0.0006, "theo": 0.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T13:01:22", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MP261127P00057000", "bid": 18.85, "bid_size": 46.0, "ask": 20.9, "ask_size": 126.0, "iv": 1.4386, "open_interest": 5.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0096, "vega": 0.0042, "theta": -0.0124, "rho": -0.0077, "theo": 19.3112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.07, "last_trade_time": "2026-11-05T13:31:12", "percent_change": 0.0, "prev_day_close": 22.125}, {"option": "MP261127C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 34.0, "iv": 1.0967, "open_interest": 44.0, "volume": 0.0, "delta": 0.0277, "gamma": 0.0079, "vega": 0.0053, "theta": -0.0133, "rho": 0.0005, "theo": 0.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-05T12:07:31", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MP261127P00058000", "bid": 19.75, "bid_size": 67.0, "ask": 21.9, "ask_size": 131.0, "iv": 1.4506, "open_interest": 1.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.0088, "vega": 0.004, "theta": -0.0116, "rho": -0.0077, "theo": 20.3068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.42, "last_trade_time": "2026-10-27T14:50:38", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MP261127C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 55.0, "iv": 1.2448, "open_interest": 43.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0067, "vega": 0.0047, "theta": -0.0122, "rho": 0.0004, "theo": 0.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:33:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MP261127P00060000", "bid": 21.55, "bid_size": 89.0, "ask": 24.15, "ask_size": 127.0, "iv": 1.5459, "open_interest": 1.0, "volume": 0.0, "delta": -0.9837, "gamma": 0.0076, "vega": 0.0034, "theta": -0.0101, "rho": -0.0075, "theo": 22.2994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.78, "last_trade_time": "2026-10-20T10:13:55", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "MP261127C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 59.0, "iv": 1.406, "open_interest": 8.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0047, "vega": 0.0036, "theta": -0.0101, "rho": 0.0003, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T12:07:21", "percent_change": 0.0, "prev_day_close": 1.08500003814697}, {"option": "MP261127P00065000", "bid": 26.65, "bid_size": 77.0, "ask": 29.15, "ask_size": 128.0, "iv": 1.7625, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0053, "vega": 0.0019, "theta": -0.0076, "rho": -0.0048, "theo": 27.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.47, "last_trade_time": "2026-10-16T15:11:43", "percent_change": 0.0, "prev_day_close": 29.6750001907349}, {"option": "MP261127C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 80.0, "iv": 1.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.0134, "gamma": 0.0034, "vega": 0.0028, "theta": -0.0087, "rho": 0.0002, "theo": 0.0403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MP261127P00070000", "bid": 31.75, "bid_size": 49.0, "ask": 34.15, "ask_size": 127.0, "iv": 1.962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0036, "vega": 0.0008, "theta": -0.0061, "rho": -0.0017, "theo": 32.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.2, "last_trade_time": "2026-10-15T14:39:16", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "MP261204C00025000", "bid": 11.35, "bid_size": 119.0, "ask": 14.55, "ask_size": 128.0, "iv": 0.9696, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0072, "vega": 0.0062, "theta": -0.0084, "rho": 0.0176, "theo": 12.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261204P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1030.0, "iv": 1.4766, "open_interest": 0.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0073, "vega": 0.0062, "theta": -0.0104, "rho": -0.0008, "theo": 0.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MP261204C00026000", "bid": 10.0, "bid_size": 267.0, "ask": 12.4, "ask_size": 80.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.009, "vega": 0.0073, "theta": -0.0098, "rho": 0.0182, "theo": 11.8991, "change": 0.0, "open": 0.0, "high": 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": "MP261204P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 688.0, "iv": 0.8361, "open_interest": 0.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.009, "vega": 0.0073, "theta": -0.0117, "rho": -0.0009, "theo": 0.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.484999989159405}, {"option": "MP261204C00027000", "bid": 9.35, "bid_size": 283.0, "ask": 11.45, "ask_size": 95.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.958, "gamma": 0.0114, "vega": 0.0088, "theta": -0.0118, "rho": 0.0186, "theo": 10.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MP261204P00027000", "bid": 0.04, "bid_size": 27.0, "ask": 0.19, "ask_size": 568.0, "iv": 0.7583, "open_interest": 0.0, "volume": 1.0, "delta": -0.0416, "gamma": 0.0114, "vega": 0.0088, "theta": -0.0135, "rho": -0.0012, "theo": 0.1385, "change": -0.4, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T12:03:47", "percent_change": -72.7273, "prev_day_close": 0.549999976530671}, {"option": "MP261204C00028000", "bid": 8.4, "bid_size": 283.0, "ask": 10.45, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.946, "gamma": 0.0145, "vega": 0.0108, "theta": -0.0144, "rho": 0.019, "theo": 9.9729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97500014305115}, {"option": "MP261204P00028000", "bid": 0.07, "bid_size": 403.0, "ask": 0.23, "ask_size": 439.0, "iv": 0.7279, "open_interest": 6.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0146, "vega": 0.0108, "theta": -0.0159, "rho": -0.0015, "theo": 0.179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-06T15:19:24", "percent_change": 0.0, "prev_day_close": 0.389999985694885}, {"option": "MP261204C00029000", "bid": 7.45, "bid_size": 257.0, "ask": 9.5, "ask_size": 85.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9294, "gamma": 0.0185, "vega": 0.0133, "theta": -0.0177, "rho": 0.0193, "theo": 9.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MP261204P00029000", "bid": 0.04, "bid_size": 169.0, "ask": 0.45, "ask_size": 164.0, "iv": 0.7374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.0186, "vega": 0.0133, "theta": -0.0192, "rho": -0.002, "theo": 0.2387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.610000014305115}, {"option": "MP261204C00030000", "bid": 6.55, "bid_size": 366.0, "ask": 8.6, "ask_size": 89.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0233, "vega": 0.0164, "theta": -0.0218, "rho": 0.0193, "theo": 8.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.01, "last_trade_time": "2026-11-06T10:04:18", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MP261204P00030000", "bid": 0.21, "bid_size": 396.0, "ask": 0.6, "ask_size": 686.0, "iv": 0.762, "open_interest": 82.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0234, "vega": 0.0164, "theta": -0.0231, "rho": -0.0026, "theo": 0.3241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-11-06T15:59:34", "percent_change": 0.0, "prev_day_close": 0.669999986886978}, {"option": "MP261204C00031000", "bid": 5.65, "bid_size": 269.0, "ask": 7.75, "ask_size": 79.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8788, "gamma": 0.0289, "vega": 0.0199, "theta": -0.0265, "rho": 0.0192, "theo": 7.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MP261204P00031000", "bid": 0.14, "bid_size": 918.0, "ask": 0.63, "ask_size": 427.0, "iv": 0.6711, "open_interest": 1.0, "volume": 0.0, "delta": -0.121, "gamma": 0.029, "vega": 0.0199, "theta": -0.0276, "rho": -0.0033, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-06T13:04:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MP261204C00032000", "bid": 4.8, "bid_size": 374.0, "ask": 6.8, "ask_size": 186.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0349, "vega": 0.0236, "theta": -0.0315, "rho": 0.0188, "theo": 6.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MP261204P00032000", "bid": 0.46, "bid_size": 542.0, "ask": 0.83, "ask_size": 537.0, "iv": 0.7091, "open_interest": 6.0, "volume": 0.0, "delta": -0.1563, "gamma": 0.035, "vega": 0.0237, "theta": -0.0325, "rho": -0.0043, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-11-06T13:56:56", "percent_change": 0.0, "prev_day_close": 1.09000000357628}, {"option": "MP261204C00033000", "bid": 5.05, "bid_size": 369.0, "ask": 6.05, "ask_size": 232.0, "iv": 0.6587, "open_interest": 17.0, "volume": 2.0, "delta": 0.802, "gamma": 0.0411, "vega": 0.0275, "theta": -0.0365, "rho": 0.0182, "theo": 5.6128, "change": 0.645, "open": 4.2, "high": 4.62, "low": 4.2, "tick": "up", "last_trade_price": 4.62, "last_trade_time": "2026-11-09T10:20:12", "percent_change": 16.2264, "prev_day_close": 3.97499990463257}, {"option": "MP261204P00033000", "bid": 0.52, "bid_size": 564.0, "ask": 1.0, "ask_size": 449.0, "iv": 0.6656, "open_interest": 13.0, "volume": 2.0, "delta": -0.1981, "gamma": 0.0412, "vega": 0.0275, "theta": -0.0374, "rho": -0.0054, "theo": 0.8043, "change": -0.47, "open": 0.8, "high": 0.97, "low": 0.8, "tick": "up", "last_trade_price": 0.97, "last_trade_time": "2026-11-09T12:40:38", "percent_change": -32.6389, "prev_day_close": 1.43999999761581}, {"option": "MP261204C00034000", "bid": 3.95, "bid_size": 464.0, "ask": 5.2, "ask_size": 258.0, "iv": 0.5764, "open_interest": 59.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.047, "vega": 0.0311, "theta": -0.0413, "rho": 0.0174, "theo": 4.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.07, "last_trade_time": "2026-11-06T12:49:23", "percent_change": 0.0, "prev_day_close": 3.375}, {"option": "MP261204P00034000", "bid": 0.89, "bid_size": 302.0, "ask": 1.4, "ask_size": 611.0, "iv": 0.702, "open_interest": 211.0, "volume": 0.0, "delta": -0.2461, "gamma": 0.0472, "vega": 0.0312, "theta": -0.0421, "rho": -0.0067, "theo": 1.0617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.96, "last_trade_time": "2026-11-05T15:59:48", "percent_change": 0.0, "prev_day_close": 1.81999999284744}, {"option": "MP261204C00035000", "bid": 3.75, "bid_size": 562.0, "ask": 4.3, "ask_size": 145.0, "iv": 0.6215, "open_interest": 537.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0522, "vega": 0.0343, "theta": -0.0454, "rho": 0.0165, "theo": 4.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-06T15:10:26", "percent_change": 0.0, "prev_day_close": 2.87999999523163}, {"option": "MP261204P00035000", "bid": 1.13, "bid_size": 412.0, "ask": 1.57, "ask_size": 383.0, "iv": 0.6622, "open_interest": 104.0, "volume": 0.0, "delta": -0.2994, "gamma": 0.0524, "vega": 0.0343, "theta": -0.0461, "rho": -0.0081, "theo": 1.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-06T15:57:16", "percent_change": 0.0, "prev_day_close": 2.21000003814697}, {"option": "MP261204C00036000", "bid": 3.0, "bid_size": 470.0, "ask": 3.7, "ask_size": 98.0, "iv": 0.6062, "open_interest": 6.0, "volume": 4.0, "delta": 0.6442, "gamma": 0.0564, "vega": 0.0368, "theta": -0.0487, "rho": 0.0153, "theo": 3.569, "change": 0.875, "open": 3.22, "high": 3.23, "low": 3.22, "tick": "no_change", "last_trade_price": 3.23, "last_trade_time": "2026-11-09T14:22:50", "percent_change": 37.155, "prev_day_close": 2.3549998998642}, {"option": "MP261204P00036000", "bid": 1.58, "bid_size": 240.0, "ask": 1.96, "ask_size": 379.0, "iv": 0.6703, "open_interest": 3.0, "volume": 0.0, "delta": -0.3567, "gamma": 0.0566, "vega": 0.0368, "theta": -0.0492, "rho": -0.0095, "theo": 1.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-04T10:47:22", "percent_change": 0.0, "prev_day_close": 2.83500003814697}, {"option": "MP261204C00037000", "bid": 2.73, "bid_size": 371.0, "ask": 3.2, "ask_size": 321.0, "iv": 0.6506, "open_interest": 16.0, "volume": 14.0, "delta": 0.5847, "gamma": 0.0593, "vega": 0.0385, "theta": -0.0509, "rho": 0.0141, "theo": 3.011, "change": 1.055, "open": 2.04, "high": 3.0, "low": 2.04, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T15:26:06", "percent_change": 54.2416, "prev_day_close": 1.94500005245209}, {"option": "MP261204P00037000", "bid": 1.96, "bid_size": 338.0, "ask": 2.46, "ask_size": 476.0, "iv": 0.6666, "open_interest": 11.0, "volume": 2.0, "delta": -0.4165, "gamma": 0.0596, "vega": 0.0385, "theta": -0.0513, "rho": -0.0111, "theo": 2.1942, "change": -0.95, "open": 3.23, "high": 3.23, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T14:03:16", "percent_change": -27.5362, "prev_day_close": 3.44999992847443}, {"option": "MP261204C00038000", "bid": 2.24, "bid_size": 315.0, "ask": 2.7, "ask_size": 210.0, "iv": 0.648, "open_interest": 12.0, "volume": 1.0, "delta": 0.5243, "gamma": 0.0608, "vega": 0.0393, "theta": -0.0518, "rho": 0.0127, "theo": 2.5158, "change": 0.495, "open": 2.16, "high": 2.16, "low": 2.16, "tick": "up", "last_trade_price": 2.16, "last_trade_time": "2026-11-09T12:18:06", "percent_change": 29.7297, "prev_day_close": 1.66499996185303}, {"option": "MP261204P00038000", "bid": 2.34, "bid_size": 361.0, "ask": 3.2, "ask_size": 506.0, "iv": 0.678, "open_interest": 7.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0612, "vega": 0.0393, "theta": -0.0521, "rho": -0.0126, "theo": 2.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-11-05T12:10:46", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MP261204C00039000", "bid": 1.79, "bid_size": 473.0, "ask": 2.36, "ask_size": 467.0, "iv": 0.6554, "open_interest": 47.0, "volume": 6.0, "delta": 0.4644, "gamma": 0.0609, "vega": 0.0392, "theta": -0.0515, "rho": 0.0114, "theo": 2.0816, "change": 0.68, "open": 1.91, "high": 2.0, "low": 1.87, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:10:22", "percent_change": 51.5152, "prev_day_close": 1.31999999284744}, {"option": "MP261204P00039000", "bid": 3.1, "bid_size": 115.0, "ask": 3.8, "ask_size": 504.0, "iv": 0.7048, "open_interest": 15.0, "volume": 0.0, "delta": -0.5376, "gamma": 0.0614, "vega": 0.0392, "theta": -0.0517, "rho": -0.0139, "theo": 3.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-06T10:29:37", "percent_change": 0.0, "prev_day_close": 4.67500019073486}, {"option": "MP261204C00040000", "bid": 1.45, "bid_size": 566.0, "ask": 1.8, "ask_size": 153.0, "iv": 0.6336, "open_interest": 265.0, "volume": 34.0, "delta": 0.4063, "gamma": 0.0597, "vega": 0.0383, "theta": -0.0501, "rho": 0.01, "theo": 1.7053, "change": 0.495, "open": 1.16, "high": 1.54, "low": 1.16, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-09T14:00:21", "percent_change": 50.7692, "prev_day_close": 0.974999964237213}, {"option": "MP261204P00040000", "bid": 3.75, "bid_size": 77.0, "ask": 4.35, "ask_size": 316.0, "iv": 0.6974, "open_interest": 32.0, "volume": 0.0, "delta": -0.5961, "gamma": 0.0602, "vega": 0.0382, "theta": -0.0502, "rho": -0.015, "theo": 3.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.95, "last_trade_time": "2026-11-06T09:33:06", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MP261204C00041000", "bid": 1.15, "bid_size": 291.0, "ask": 1.57, "ask_size": 343.0, "iv": 0.6459, "open_interest": 24.0, "volume": 22.0, "delta": 0.3511, "gamma": 0.0573, "vega": 0.0366, "theta": -0.0477, "rho": 0.0087, "theo": 1.3831, "change": 0.395, "open": 0.86, "high": 1.3, "low": 0.84, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:14:31", "percent_change": 43.6464, "prev_day_close": 0.905000030994415}, {"option": "MP261204P00041000", "bid": 4.4, "bid_size": 21.0, "ask": 5.0, "ask_size": 244.0, "iv": 0.6893, "open_interest": 40.0, "volume": 1.0, "delta": -0.6518, "gamma": 0.0578, "vega": 0.0365, "theta": -0.0477, "rho": -0.0161, "theo": 4.5641, "change": -1.005, "open": 5.22, "high": 5.22, "low": 5.22, "tick": "down", "last_trade_price": 5.22, "last_trade_time": "2026-11-09T11:20:46", "percent_change": -16.1446, "prev_day_close": 6.22500014305115}, {"option": "MP261204C00042000", "bid": 0.92, "bid_size": 159.0, "ask": 1.33, "ask_size": 487.0, "iv": 0.6541, "open_interest": 12.0, "volume": 63.0, "delta": 0.3, "gamma": 0.0538, "vega": 0.0343, "theta": -0.0445, "rho": 0.0075, "theo": 1.1119, "change": 0.465, "open": 0.81, "high": 1.1, "low": 0.7, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:32:28", "percent_change": 73.2283, "prev_day_close": 0.634999990463257}, {"option": "MP261204P00042000", "bid": 4.9, "bid_size": 131.0, "ask": 6.05, "ask_size": 181.0, "iv": 0.703, "open_interest": 35.0, "volume": 2.0, "delta": -0.7035, "gamma": 0.0545, "vega": 0.034, "theta": -0.0444, "rho": -0.0171, "theo": 5.2934, "change": -0.355, "open": 6.67, "high": 6.67, "low": 6.67, "tick": "down", "last_trade_price": 6.67, "last_trade_time": "2026-11-09T10:17:27", "percent_change": -5.05338, "prev_day_close": 7.02500009536743}, {"option": "MP261204C00043000", "bid": 0.74, "bid_size": 444.0, "ask": 0.93, "ask_size": 67.0, "iv": 0.6323, "open_interest": 37.0, "volume": 18.0, "delta": 0.2537, "gamma": 0.0496, "vega": 0.0316, "theta": -0.0409, "rho": 0.0064, "theo": 0.8886, "change": 0.315, "open": 0.59, "high": 0.82, "low": 0.59, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-09T15:26:11", "percent_change": 62.3762, "prev_day_close": 0.50500001013279}, {"option": "MP261204P00043000", "bid": 5.85, "bid_size": 107.0, "ask": 6.75, "ask_size": 305.0, "iv": 0.7208, "open_interest": 42.0, "volume": 1.0, "delta": -0.7504, "gamma": 0.0503, "vega": 0.0313, "theta": -0.0406, "rho": -0.0176, "theo": 6.0711, "change": -0.94, "open": 7.11, "high": 7.11, "low": 7.11, "tick": "down", "last_trade_price": 7.11, "last_trade_time": "2026-11-09T15:37:20", "percent_change": -11.677, "prev_day_close": 8.05000019073486}, {"option": "MP261204C00044000", "bid": 0.42, "bid_size": 490.0, "ask": 0.78, "ask_size": 61.0, "iv": 0.6112, "open_interest": 20.0, "volume": 0.0, "delta": 0.2132, "gamma": 0.045, "vega": 0.0287, "theta": -0.0371, "rho": 0.0054, "theo": 0.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:37:13", "percent_change": 0.0, "prev_day_close": 0.520000010728836}, {"option": "MP261204P00044000", "bid": 6.45, "bid_size": 156.0, "ask": 7.75, "ask_size": 255.0, "iv": 0.721, "open_interest": 20.0, "volume": 0.0, "delta": -0.7915, "gamma": 0.0457, "vega": 0.0282, "theta": -0.0368, "rho": -0.0177, "theo": 6.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-11-05T13:12:20", "percent_change": 0.0, "prev_day_close": 9.02500009536743}, {"option": "MP261204C00045000", "bid": 0.45, "bid_size": 463.0, "ask": 0.63, "ask_size": 116.0, "iv": 0.6425, "open_interest": 225.0, "volume": 57.0, "delta": 0.1789, "gamma": 0.0402, "vega": 0.0258, "theta": -0.0335, "rho": 0.0045, "theo": 0.5716, "change": 0.09, "open": 0.5, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:40:54", "percent_change": 19.5652, "prev_day_close": 0.46000000834465}, {"option": "MP261204P00045000", "bid": 7.3, "bid_size": 236.0, "ask": 8.65, "ask_size": 276.0, "iv": 0.7366, "open_interest": 21.0, "volume": 4.0, "delta": -0.8263, "gamma": 0.041, "vega": 0.0253, "theta": -0.033, "rho": -0.0176, "theo": 7.7574, "change": -1.21, "open": 8.64, "high": 8.64, "low": 8.64, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-09T14:23:00", "percent_change": -12.2843, "prev_day_close": 9.84999990463257}, {"option": "MP261204C00046000", "bid": 0.17, "bid_size": 646.0, "ask": 0.7, "ask_size": 80.0, "iv": 0.6014, "open_interest": 203.0, "volume": 12.0, "delta": 0.1508, "gamma": 0.0355, "vega": 0.0231, "theta": -0.0302, "rho": 0.0038, "theo": 0.4666, "change": 0.145, "open": 0.25, "high": 0.41, "low": 0.25, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-09T12:56:03", "percent_change": 54.717, "prev_day_close": 0.265000008046627}, {"option": "MP261204P00046000", "bid": 8.3, "bid_size": 39.0, "ask": 9.3, "ask_size": 65.0, "iv": 0.7245, "open_interest": 15.0, "volume": 22.0, "delta": -0.855, "gamma": 0.0364, "vega": 0.0225, "theta": -0.0297, "rho": -0.0179, "theo": 8.6544, "change": -1.775, "open": 9.33, "high": 9.4, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:50:08", "percent_change": -16.4733, "prev_day_close": 10.7750000953674}, {"option": "MP261204C00047000", "bid": 0.15, "bid_size": 560.0, "ask": 0.43, "ask_size": 41.0, "iv": 0.6228, "open_interest": 20.0, "volume": 4.0, "delta": 0.1282, "gamma": 0.0313, "vega": 0.0207, "theta": -0.0274, "rho": 0.0032, "theo": 0.3878, "change": 0.04, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T14:31:55", "percent_change": 14.2857, "prev_day_close": 0.279999997466803}, {"option": "MP261204P00047000", "bid": 8.85, "bid_size": 89.0, "ask": 11.15, "ask_size": 138.0, "iv": 0.8533, "open_interest": 1.0, "volume": 1.0, "delta": -0.878, "gamma": 0.0321, "vega": 0.0198, "theta": -0.0268, "rho": -0.0172, "theo": 9.5778, "change": -1.875, "open": 10.2, "high": 10.2, "low": 10.2, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T15:24:37", "percent_change": -15.528, "prev_day_close": 12.0750002861023}, {"option": "MP261204C00048000", "bid": 0.18, "bid_size": 404.0, "ask": 0.64, "ask_size": 323.0, "iv": 0.7292, "open_interest": 27.0, "volume": 23.0, "delta": 0.1102, "gamma": 0.0276, "vega": 0.0186, "theta": -0.0251, "rho": 0.0028, "theo": 0.3286, "change": -0.035, "open": 0.22, "high": 0.27, "low": 0.22, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-09T13:00:34", "percent_change": -11.8644, "prev_day_close": 0.295000001788139}, {"option": "MP261204P00048000", "bid": 9.95, "bid_size": 40.0, "ask": 12.05, "ask_size": 80.0, "iv": 0.9037, "open_interest": 5.0, "volume": 2.0, "delta": -0.8964, "gamma": 0.0285, "vega": 0.0176, "theta": -0.0243, "rho": -0.0171, "theo": 10.5205, "change": -1.81, "open": 11.34, "high": 11.34, "low": 11.34, "tick": "down", "last_trade_price": 11.34, "last_trade_time": "2026-11-09T14:51:57", "percent_change": -13.7643, "prev_day_close": 13.1499996185303}, {"option": "MP261204C00049000", "bid": 0.12, "bid_size": 401.0, "ask": 0.41, "ask_size": 197.0, "iv": 0.6915, "open_interest": 13.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0243, "vega": 0.0168, "theta": -0.0231, "rho": 0.0024, "theo": 0.2834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-06T13:51:05", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "MP261204P00049000", "bid": 11.25, "bid_size": 10.0, "ask": 12.9, "ask_size": 103.0, "iv": 0.9812, "open_interest": 28.0, "volume": 14.0, "delta": -0.9112, "gamma": 0.0253, "vega": 0.0157, "theta": -0.0223, "rho": -0.0164, "theo": 11.4771, "change": -2.71, "open": 12.8, "high": 12.8, "low": 11.44, "tick": "down", "last_trade_price": 11.44, "last_trade_time": "2026-11-09T15:39:09", "percent_change": -19.1519, "prev_day_close": 14.1500000953674}, {"option": "MP261204C00050000", "bid": 0.14, "bid_size": 350.0, "ask": 0.33, "ask_size": 266.0, "iv": 0.7109, "open_interest": 133.0, "volume": 4.0, "delta": 0.0843, "gamma": 0.0216, "vega": 0.0153, "theta": -0.0215, "rho": 0.0021, "theo": 0.2485, "change": -0.075, "open": 0.15, "high": 0.27, "low": 0.15, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:55:54", "percent_change": -29.4118, "prev_day_close": 0.254999999888241}, {"option": "MP261204P00050000", "bid": 11.85, "bid_size": 48.0, "ask": 13.75, "ask_size": 98.0, "iv": 0.9145, "open_interest": 4.0, "volume": 0.0, "delta": -0.9231, "gamma": 0.0226, "vega": 0.0141, "theta": -0.0205, "rho": -0.016, "theo": 12.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-10-27T11:02:07", "percent_change": 0.0, "prev_day_close": 15.0250000953674}, {"option": "MP261204C00051000", "bid": 0.07, "bid_size": 310.0, "ask": 0.45, "ask_size": 55.0, "iv": 0.7653, "open_interest": 10.0, "volume": 0.0, "delta": 0.0749, "gamma": 0.0193, "vega": 0.014, "theta": -0.0201, "rho": 0.0019, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T13:35:32", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "MP261204P00051000", "bid": 12.8, "bid_size": 52.0, "ask": 15.0, "ask_size": 98.0, "iv": 1.0024, "open_interest": 5.0, "volume": 0.0, "delta": -0.9328, "gamma": 0.0202, "vega": 0.0128, "theta": -0.0191, "rho": -0.0161, "theo": 13.4181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-05T13:49:56", "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "MP261204C00052000", "bid": 0.07, "bid_size": 276.0, "ask": 0.28, "ask_size": 8.0, "iv": 0.7374, "open_interest": 69.0, "volume": 2.0, "delta": 0.0672, "gamma": 0.0173, "vega": 0.0129, "theta": -0.0189, "rho": 0.0017, "theo": 0.1988, "change": -0.18, "open": 0.1, "high": 0.17, "low": 0.1, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-09T09:59:09", "percent_change": -51.4286, "prev_day_close": 0.349999994039536}, {"option": "MP261204P00052000", "bid": 13.75, "bid_size": 54.0, "ask": 16.2, "ask_size": 98.0, "iv": 1.0775, "open_interest": 1.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0182, "vega": 0.0114, "theta": -0.0178, "rho": -0.0151, "theo": 14.3974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.85, "last_trade_time": "2026-10-27T14:49:39", "percent_change": 0.0, "prev_day_close": 17.125}, {"option": "MP261204C00053000", "bid": 0.05, "bid_size": 263.0, "ask": 0.41, "ask_size": 409.0, "iv": 0.8156, "open_interest": 10.0, "volume": 0.0, "delta": 0.0608, "gamma": 0.0156, "vega": 0.0119, "theta": -0.0179, "rho": 0.0015, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T13:51:55", "percent_change": 0.0, "prev_day_close": 0.35499999858439}, {"option": "MP261204P00053000", "bid": 14.9, "bid_size": 41.0, "ask": 17.1, "ask_size": 98.0, "iv": 1.1302, "open_interest": 24.0, "volume": 7.0, "delta": -0.9474, "gamma": 0.0166, "vega": 0.0103, "theta": -0.0167, "rho": -0.0143, "theo": 15.3807, "change": -1.565, "open": 16.14, "high": 16.14, "low": 16.06, "tick": "down", "last_trade_price": 16.06, "last_trade_time": "2026-11-09T15:25:00", "percent_change": -8.87943, "prev_day_close": 17.625}, {"option": "MP261204C00054000", "bid": 0.03, "bid_size": 197.0, "ask": 0.56, "ask_size": 372.0, "iv": 0.8963, "open_interest": 11.0, "volume": 1.0, "delta": 0.0553, "gamma": 0.0141, "vega": 0.011, "theta": -0.017, "rho": 0.0014, "theo": 0.1657, "change": -0.05, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T15:03:44", "percent_change": -35.7143, "prev_day_close": 0.139999995008111}, {"option": "MP261204P00054000", "bid": 15.85, "bid_size": 47.0, "ask": 17.9, "ask_size": 100.0, "iv": 1.1152, "open_interest": 43.0, "volume": 1.0, "delta": -0.953, "gamma": 0.0151, "vega": 0.0094, "theta": -0.0157, "rho": -0.0142, "theo": 16.3672, "change": -2.305, "open": 16.87, "high": 16.87, "low": 16.87, "tick": "down", "last_trade_price": 16.87, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -12.0209, "prev_day_close": 19.1750001907349}, {"option": "MP261204C00055000", "bid": 0.02, "bid_size": 199.0, "ask": 0.3, "ask_size": 43.0, "iv": 0.8216, "open_interest": 20.0, "volume": 0.0, "delta": 0.0507, "gamma": 0.0128, "vega": 0.0103, "theta": -0.0162, "rho": 0.0013, "theo": 0.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:52:18", "percent_change": 0.0, "prev_day_close": 0.324999992735684}, {"option": "MP261204P00055000", "bid": 16.8, "bid_size": 46.0, "ask": 18.05, "ask_size": 60.0, "iv": 0.8843, "open_interest": 11.0, "volume": 1.0, "delta": -0.9578, "gamma": 0.0138, "vega": 0.0088, "theta": -0.0148, "rho": -0.0141, "theo": 17.3556, "change": -2.48, "open": 17.22, "high": 17.22, "low": 17.22, "tick": "down", "last_trade_price": 17.22, "last_trade_time": "2026-11-09T15:28:33", "percent_change": -12.5888, "prev_day_close": 19.7000007629395}, {"option": "MP261204C00056000", "bid": 0.01, "bid_size": 197.0, "ask": 0.75, "ask_size": 450.0, "iv": 1.0195, "open_interest": 40.0, "volume": 0.0, "delta": 0.0467, "gamma": 0.0118, "vega": 0.0096, "theta": -0.0155, "rho": 0.0012, "theo": 0.1421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T11:44:21", "percent_change": 0.0, "prev_day_close": 0.340000003576279}, {"option": "MP261204P00056000", "bid": 17.55, "bid_size": 69.0, "ask": 20.15, "ask_size": 97.0, "iv": 1.18, "open_interest": 0.0, "volume": 0.0, "delta": -0.9619, "gamma": 0.0127, "vega": 0.008, "theta": -0.014, "rho": -0.0132, "theo": 18.3459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-03T14:56:34", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "MP261204C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 51.0, "iv": 0.9734, "open_interest": 15.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0108, "vega": 0.0091, "theta": -0.0149, "rho": 0.0011, "theo": 0.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.89, "last_trade_time": "2026-11-05T11:19:18", "percent_change": 0.0, "prev_day_close": 1.12000000476837}, {"option": "MP261204P00057000", "bid": 18.7, "bid_size": 65.0, "ask": 21.15, "ask_size": 128.0, "iv": 1.2525, "open_interest": 2.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0117, "vega": 0.0073, "theta": -0.0134, "rho": -0.013, "theo": 19.3376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.14, "last_trade_time": "2026-11-05T13:31:12", "percent_change": 0.0, "prev_day_close": 22.0249996185303}, {"option": "MP261204C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.7571, "open_interest": 0.0, "volume": 0.0, "delta": 0.0402, "gamma": 0.01, "vega": 0.0085, "theta": -0.0143, "rho": 0.001, "theo": 0.1245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MP261204P00058000", "bid": 19.7, "bid_size": 68.0, "ask": 22.15, "ask_size": 131.0, "iv": 1.2886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9687, "gamma": 0.0109, "vega": 0.0065, "theta": -0.0128, "rho": -0.0117, "theo": 20.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.47, "last_trade_time": "2026-10-27T14:50:38", "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "MP261211C00025000", "bid": 10.85, "bid_size": 244.0, "ask": 13.55, "ask_size": 115.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0077, "vega": 0.0077, "theta": -0.0076, "rho": 0.022, "theo": 12.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-11-06T13:06:24", "percent_change": 0.0, "prev_day_close": 10.4250001907349}, {"option": "MP261211P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 786.0, "iv": 0.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.0077, "vega": 0.0077, "theta": -0.0092, "rho": -0.0011, "theo": 0.1105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.209999998100102}, {"option": "MP261211C00026000", "bid": 10.1, "bid_size": 255.0, "ask": 12.45, "ask_size": 80.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0096, "vega": 0.0091, "theta": -0.009, "rho": 0.0227, "theo": 11.9349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.46, "last_trade_time": "2026-11-06T13:06:24", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MP261211P00026000", "bid": 0.01, "bid_size": 592.0, "ask": 0.38, "ask_size": 861.0, "iv": 0.8172, "open_interest": 0.0, "volume": 1.0, "delta": -0.0374, "gamma": 0.0096, "vega": 0.0092, "theta": -0.0104, "rho": -0.0013, "theo": 0.1335, "change": -0.98, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:34:54", "percent_change": -78.4, "prev_day_close": 1.25000000465661}, {"option": "MP261211C00027000", "bid": 9.15, "bid_size": 257.0, "ask": 11.8, "ask_size": 131.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.952, "gamma": 0.0121, "vega": 0.0111, "theta": -0.0109, "rho": 0.0232, "theo": 10.9745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "MP261211P00027000", "bid": 0.05, "bid_size": 583.0, "ask": 0.42, "ask_size": 893.0, "iv": 0.7815, "open_interest": 5.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0121, "vega": 0.0111, "theta": -0.0122, "rho": -0.0017, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-05T11:23:06", "percent_change": 0.0, "prev_day_close": 0.65999998524785}, {"option": "MP261211C00028000", "bid": 8.45, "bid_size": 232.0, "ask": 10.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0153, "vega": 0.0136, "theta": -0.0134, "rho": 0.0236, "theo": 10.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.67500019073486}, {"option": "MP261211P00028000", "bid": 0.14, "bid_size": 5.0, "ask": 0.54, "ask_size": 342.0, "iv": 0.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.0154, "vega": 0.0136, "theta": -0.0146, "rho": -0.0022, "theo": 0.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.684999976307154}, {"option": "MP261211C00029000", "bid": 7.6, "bid_size": 266.0, "ask": 9.7, "ask_size": 84.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9189, "gamma": 0.0193, "vega": 0.0167, "theta": -0.0166, "rho": 0.0238, "theo": 9.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.8250002861023}, {"option": "MP261211P00029000", "bid": 0.15, "bid_size": 533.0, "ask": 0.57, "ask_size": 543.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0806, "gamma": 0.0194, "vega": 0.0168, "theta": -0.0177, "rho": -0.0028, "theo": 0.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.6000000089407}, {"option": "MP261211C00030000", "bid": 6.95, "bid_size": 258.0, "ask": 8.8, "ask_size": 78.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0239, "vega": 0.0204, "theta": -0.0204, "rho": 0.0238, "theo": 8.2287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.92499995231628}, {"option": "MP261211P00030000", "bid": 0.3, "bid_size": 550.0, "ask": 0.68, "ask_size": 555.0, "iv": 0.7156, "open_interest": 67.0, "volume": 4.0, "delta": -0.1055, "gamma": 0.024, "vega": 0.0205, "theta": -0.0214, "rho": -0.0037, "theo": 0.4113, "change": -0.255, "open": 0.49, "high": 0.49, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T11:14:44", "percent_change": -34.2282, "prev_day_close": 0.745000004768372}, {"option": "MP261211C00031000", "bid": 5.75, "bid_size": 318.0, "ask": 7.9, "ask_size": 176.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": 0.8635, "gamma": 0.0289, "vega": 0.0244, "theta": -0.0245, "rho": 0.0235, "theo": 7.3809, "change": 0.0, "open": 0.0, "high": 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": "MP261211P00031000", "bid": 0.28, "bid_size": 710.0, "ask": 0.83, "ask_size": 484.0, "iv": 0.6693, "open_interest": 10.0, "volume": 0.0, "delta": -0.1362, "gamma": 0.029, "vega": 0.0244, "theta": -0.0254, "rho": -0.0048, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-06T09:56:13", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "MP261211C00032000", "bid": 5.0, "bid_size": 321.0, "ask": 7.05, "ask_size": 153.0, "iv": 0.4334, "open_interest": 1.0, "volume": 0.0, "delta": 0.8271, "gamma": 0.0341, "vega": 0.0286, "theta": -0.0289, "rho": 0.0229, "theo": 6.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T14:35:28", "percent_change": 0.0, "prev_day_close": 4.875}, {"option": "MP261211P00032000", "bid": 0.56, "bid_size": 450.0, "ask": 0.92, "ask_size": 178.0, "iv": 0.6625, "open_interest": 1.0, "volume": 0.0, "delta": -0.1728, "gamma": 0.0342, "vega": 0.0286, "theta": -0.0297, "rho": -0.006, "theo": 0.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T09:53:39", "percent_change": 0.0, "prev_day_close": 1.28500002622604}, {"option": "MP261211C00033000", "bid": 4.85, "bid_size": 318.0, "ask": 6.2, "ask_size": 137.0, "iv": 0.5689, "open_interest": 4.0, "volume": 4.0, "delta": 0.7855, "gamma": 0.0391, "vega": 0.0326, "theta": -0.0331, "rho": 0.0222, "theo": 5.8215, "change": 1.2, "open": 5.05, "high": 5.5, "low": 4.9, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T11:32:14", "percent_change": 27.907, "prev_day_close": 4.29999995231628}, {"option": "MP261211P00033000", "bid": 0.85, "bid_size": 276.0, "ask": 1.19, "ask_size": 396.0, "iv": 0.672, "open_interest": 2.0, "volume": 2.0, "delta": -0.2146, "gamma": 0.0393, "vega": 0.0326, "theta": -0.0338, "rho": -0.0074, "theo": 0.9937, "change": -0.725, "open": 0.95, "high": 0.99, "low": 0.95, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-09T15:45:42", "percent_change": -42.2741, "prev_day_close": 1.71499997377396}, {"option": "MP261211C00034000", "bid": 4.45, "bid_size": 324.0, "ask": 5.3, "ask_size": 41.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7394, "gamma": 0.0436, "vega": 0.0363, "theta": -0.037, "rho": 0.0212, "theo": 5.1182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MP261211P00034000", "bid": 1.11, "bid_size": 143.0, "ask": 1.56, "ask_size": 415.0, "iv": 0.6751, "open_interest": 25.0, "volume": 4.0, "delta": -0.2609, "gamma": 0.0439, "vega": 0.0363, "theta": -0.0376, "rho": -0.0091, "theo": 1.2873, "change": -0.595, "open": 1.46, "high": 1.52, "low": 1.46, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-09T14:03:14", "percent_change": -28.1324, "prev_day_close": 2.11500000953674}, {"option": "MP261211C00035000", "bid": 2.97, "bid_size": 516.0, "ask": 4.75, "ask_size": 137.0, "iv": 0.5019, "open_interest": 4.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0476, "vega": 0.0394, "theta": -0.0403, "rho": 0.0201, "theo": 4.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-06T13:50:29", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MP261211P00035000", "bid": 1.45, "bid_size": 111.0, "ask": 2.02, "ask_size": 634.0, "iv": 0.6856, "open_interest": 19.0, "volume": 1.0, "delta": -0.3106, "gamma": 0.0478, "vega": 0.0395, "theta": -0.0408, "rho": -0.0107, "theo": 1.6354, "change": -0.735, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-09T14:23:04", "percent_change": -30.0614, "prev_day_close": 2.44500005245209}, {"option": "MP261211C00036000", "bid": 3.3, "bid_size": 520.0, "ask": 4.1, "ask_size": 202.0, "iv": 0.6171, "open_interest": 26.0, "volume": 2.0, "delta": 0.638, "gamma": 0.0506, "vega": 0.0419, "theta": -0.0429, "rho": 0.0188, "theo": 3.8755, "change": 1.16, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-11-09T15:12:00", "percent_change": 43.1227, "prev_day_close": 2.69000005722046}, {"option": "MP261211P00036000", "bid": 1.85, "bid_size": 105.0, "ask": 2.29, "ask_size": 420.0, "iv": 0.6665, "open_interest": 4.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.0509, "vega": 0.0419, "theta": -0.0434, "rho": -0.0124, "theo": 2.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.34, "last_trade_time": "2026-11-06T12:38:38", "percent_change": 0.0, "prev_day_close": 3.10500001907349}, {"option": "MP261211C00037000", "bid": 2.72, "bid_size": 544.0, "ask": 3.6, "ask_size": 186.0, "iv": 0.6172, "open_interest": 26.0, "volume": 0.0, "delta": 0.5847, "gamma": 0.0528, "vega": 0.0436, "theta": -0.0446, "rho": 0.0174, "theo": 3.3372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-11-06T15:39:59", "percent_change": 0.0, "prev_day_close": 2.18999993801117}, {"option": "MP261211P00037000", "bid": 2.24, "bid_size": 115.0, "ask": 2.77, "ask_size": 372.0, "iv": 0.6594, "open_interest": 28.0, "volume": 0.0, "delta": -0.4165, "gamma": 0.0531, "vega": 0.0436, "theta": -0.045, "rho": -0.0142, "theo": 2.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T11:58:28", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "MP261211C00038000", "bid": 2.37, "bid_size": 485.0, "ask": 3.1, "ask_size": 167.0, "iv": 0.63, "open_interest": 2.0, "volume": 9.0, "delta": 0.531, "gamma": 0.0539, "vega": 0.0444, "theta": -0.0455, "rho": 0.016, "theo": 2.8532, "change": 0.99, "open": 2.59, "high": 2.92, "low": 2.53, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T15:18:22", "percent_change": 51.2953, "prev_day_close": 1.9300000667572}, {"option": "MP261211P00038000", "bid": 2.83, "bid_size": 113.0, "ask": 3.3, "ask_size": 268.0, "iv": 0.6684, "open_interest": 6.0, "volume": 0.0, "delta": -0.4705, "gamma": 0.0543, "vega": 0.0444, "theta": -0.0458, "rho": -0.0158, "theo": 3.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MP261211C00039000", "bid": 2.11, "bid_size": 310.0, "ask": 2.68, "ask_size": 222.0, "iv": 0.6492, "open_interest": 31.0, "volume": 21.0, "delta": 0.478, "gamma": 0.0541, "vega": 0.0445, "theta": -0.0455, "rho": 0.0145, "theo": 2.4216, "change": 0.775, "open": 1.5, "high": 2.35, "low": 1.5, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:03:56", "percent_change": 50.8197, "prev_day_close": 1.52499997615814}, {"option": "MP261211P00039000", "bid": 3.45, "bid_size": 1.0, "ask": 4.0, "ask_size": 263.0, "iv": 0.6878, "open_interest": 3.0, "volume": 4.0, "delta": -0.524, "gamma": 0.0546, "vega": 0.0444, "theta": -0.0458, "rho": -0.0174, "theo": 3.5799, "change": -1.35, "open": 3.7, "high": 3.7, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T15:55:39", "percent_change": -26.7327, "prev_day_close": 5.04999995231628}, {"option": "MP261211C00040000", "bid": 1.75, "bid_size": 404.0, "ask": 2.08, "ask_size": 35.0, "iv": 0.6249, "open_interest": 19.0, "volume": 24.0, "delta": 0.4263, "gamma": 0.0534, "vega": 0.0438, "theta": -0.0447, "rho": 0.013, "theo": 2.0397, "change": 0.58, "open": 1.22, "high": 2.0, "low": 1.22, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T14:59:59", "percent_change": 40.8451, "prev_day_close": 1.41999995708466}, {"option": "MP261211P00040000", "bid": 3.95, "bid_size": 86.0, "ask": 4.65, "ask_size": 316.0, "iv": 0.6771, "open_interest": 68.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0539, "vega": 0.0437, "theta": -0.0449, "rho": -0.0189, "theo": 4.1968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-11-06T12:00:59", "percent_change": 0.0, "prev_day_close": 6.02499985694885}, {"option": "MP261211C00041000", "bid": 1.41, "bid_size": 237.0, "ask": 2.02, "ask_size": 254.0, "iv": 0.6539, "open_interest": 7.0, "volume": 1.0, "delta": 0.3768, "gamma": 0.0519, "vega": 0.0424, "theta": -0.0431, "rho": 0.0116, "theo": 1.7045, "change": 0.375, "open": 1.51, "high": 1.51, "low": 1.51, "tick": "up", "last_trade_price": 1.51, "last_trade_time": "2026-11-09T14:15:12", "percent_change": 33.0396, "prev_day_close": 1.13499999046326}, {"option": "MP261211P00041000", "bid": 4.75, "bid_size": 3.0, "ask": 5.4, "ask_size": 205.0, "iv": 0.7018, "open_interest": 35.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.0525, "vega": 0.0422, "theta": -0.0432, "rho": -0.0201, "theo": 4.8611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-05T15:29:04", "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MP261211C00042000", "bid": 1.2, "bid_size": 166.0, "ask": 1.65, "ask_size": 233.0, "iv": 0.6522, "open_interest": 7.0, "volume": 3.0, "delta": 0.3299, "gamma": 0.0496, "vega": 0.0405, "theta": -0.041, "rho": 0.0102, "theo": 1.4132, "change": 0.4, "open": 1.05, "high": 1.4, "low": 1.05, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T11:07:18", "percent_change": 40.0, "prev_day_close": 1.00000002980232}, {"option": "MP261211P00042000", "bid": 5.2, "bid_size": 208.0, "ask": 6.3, "ask_size": 473.0, "iv": 0.6937, "open_interest": 102.0, "volume": 4.0, "delta": -0.6736, "gamma": 0.0503, "vega": 0.0402, "theta": -0.041, "rho": -0.0212, "theo": 5.5698, "change": -2.1, "open": 6.79, "high": 6.79, "low": 5.15, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-09T14:57:21", "percent_change": -28.9655, "prev_day_close": 7.25}, {"option": "MP261211C00043000", "bid": 0.88, "bid_size": 476.0, "ask": 1.27, "ask_size": 94.0, "iv": 0.6236, "open_interest": 7.0, "volume": 7.0, "delta": 0.2863, "gamma": 0.0468, "vega": 0.038, "theta": -0.0383, "rho": 0.0089, "theo": 1.1637, "change": 0.465, "open": 0.79, "high": 1.2, "low": 0.79, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T15:32:17", "percent_change": 67.8832, "prev_day_close": 0.684999987483025}, {"option": "MP261211P00043000", "bid": 6.2, "bid_size": 11.0, "ask": 7.65, "ask_size": 306.0, "iv": 0.8012, "open_interest": 19.0, "volume": 0.0, "delta": -0.7177, "gamma": 0.0475, "vega": 0.0376, "theta": -0.0383, "rho": -0.0219, "theo": 6.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-05T15:35:44", "percent_change": 0.0, "prev_day_close": 8.47499990463257}, {"option": "MP261211C00044000", "bid": 0.54, "bid_size": 507.0, "ask": 1.11, "ask_size": 149.0, "iv": 0.6085, "open_interest": 15.0, "volume": 28.0, "delta": 0.2467, "gamma": 0.0435, "vega": 0.0352, "theta": -0.0354, "rho": 0.0077, "theo": 0.9539, "change": 0.285, "open": 0.75, "high": 0.95, "low": 0.75, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T14:36:00", "percent_change": 47.8992, "prev_day_close": 0.594999998807907}, {"option": "MP261211P00044000", "bid": 6.7, "bid_size": 151.0, "ask": 7.65, "ask_size": 117.0, "iv": 0.664, "open_interest": 3.0, "volume": 5.0, "delta": -0.7581, "gamma": 0.0442, "vega": 0.0348, "theta": -0.0353, "rho": -0.0226, "theo": 7.112, "change": -1.935, "open": 8.15, "high": 8.15, "low": 7.54, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-11-09T14:03:14", "percent_change": -20.4222, "prev_day_close": 9.47499990463257}, {"option": "MP261211C00045000", "bid": 0.66, "bid_size": 43.0, "ask": 0.87, "ask_size": 80.0, "iv": 0.641, "open_interest": 21.0, "volume": 26.0, "delta": 0.2114, "gamma": 0.0398, "vega": 0.0323, "theta": -0.0324, "rho": 0.0066, "theo": 0.7818, "change": 0.06, "open": 0.63, "high": 0.8, "low": 0.62, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T12:59:51", "percent_change": 10.5263, "prev_day_close": 0.569999992847443}, {"option": "MP261211P00045000", "bid": 7.15, "bid_size": 262.0, "ask": 9.3, "ask_size": 295.0, "iv": 0.7317, "open_interest": 4.0, "volume": 2.0, "delta": -0.794, "gamma": 0.0407, "vega": 0.0317, "theta": -0.0322, "rho": -0.0228, "theo": 7.9416, "change": -2.105, "open": 9.52, "high": 9.52, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T15:48:40", "percent_change": -20.3874, "prev_day_close": 10.3250002861023}, {"option": "MP261211C00046000", "bid": 0.33, "bid_size": 425.0, "ask": 0.72, "ask_size": 57.0, "iv": 0.6065, "open_interest": 1.0, "volume": 2.0, "delta": 0.1811, "gamma": 0.0361, "vega": 0.0295, "theta": -0.0295, "rho": 0.0057, "theo": 0.6442, "change": 0.135, "open": 0.53, "high": 0.7, "low": 0.53, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T15:16:33", "percent_change": 23.8938, "prev_day_close": 0.564999990165234}, {"option": "MP261211P00046000", "bid": 8.3, "bid_size": 130.0, "ask": 9.85, "ask_size": 232.0, "iv": 0.7372, "open_interest": 5.0, "volume": 4.0, "delta": -0.825, "gamma": 0.037, "vega": 0.0286, "theta": -0.0293, "rho": -0.0225, "theo": 8.8058, "change": -1.93, "open": 10.43, "high": 10.43, "low": 9.12, "tick": "down", "last_trade_price": 9.12, "last_trade_time": "2026-11-09T15:06:26", "percent_change": -17.4661, "prev_day_close": 11.0500001907349}, {"option": "MP261211C00047000", "bid": 0.32, "bid_size": 413.0, "ask": 0.78, "ask_size": 381.0, "iv": 0.659, "open_interest": 2.0, "volume": 0.0, "delta": 0.1555, "gamma": 0.0325, "vega": 0.0267, "theta": -0.0269, "rho": 0.0049, "theo": 0.5361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T14:35:46", "percent_change": 0.0, "prev_day_close": 0.504999999888241}, {"option": "MP261211P00047000", "bid": 9.05, "bid_size": 207.0, "ask": 11.25, "ask_size": 274.0, "iv": 0.8083, "open_interest": 6.0, "volume": 0.0, "delta": -0.8512, "gamma": 0.0334, "vega": 0.0258, "theta": -0.0266, "rho": -0.0224, "theo": 9.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.75, "last_trade_time": "2026-11-04T11:38:39", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MP261211C00048000", "bid": 0.14, "bid_size": 527.0, "ask": 0.49, "ask_size": 46.0, "iv": 0.5997, "open_interest": 0.0, "volume": 11.0, "delta": 0.1343, "gamma": 0.0291, "vega": 0.0242, "theta": -0.0246, "rho": 0.0042, "theo": 0.4523, "change": -0.295, "open": 0.47, "high": 0.47, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T14:23:07", "percent_change": -46.4567, "prev_day_close": 0.63499999511987}, {"option": "MP261211P00048000", "bid": 9.95, "bid_size": 191.0, "ask": 12.15, "ask_size": 267.0, "iv": 0.8221, "open_interest": 2.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0301, "vega": 0.023, "theta": -0.0242, "rho": -0.0219, "theo": 10.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.43, "last_trade_time": "2026-11-05T10:13:22", "percent_change": 0.0, "prev_day_close": 13.1749997138977}, {"option": "MP261211C00049000", "bid": 0.23, "bid_size": 366.0, "ask": 0.56, "ask_size": 430.0, "iv": 0.6749, "open_interest": 1.0, "volume": 2.0, "delta": 0.117, "gamma": 0.026, "vega": 0.022, "theta": -0.0226, "rho": 0.0037, "theo": 0.3872, "change": 0.015, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:37:05", "percent_change": 5.26316, "prev_day_close": 0.285000000149012}, {"option": "MP261211P00049000", "bid": 11.1, "bid_size": 55.0, "ask": 12.95, "ask_size": 176.0, "iv": 0.8572, "open_interest": 0.0, "volume": 14.0, "delta": -0.8908, "gamma": 0.027, "vega": 0.0208, "theta": -0.0222, "rho": -0.0219, "theo": 11.5557, "change": -2.39, "open": 12.83, "high": 12.83, "low": 11.51, "tick": "down", "last_trade_price": 11.51, "last_trade_time": "2026-11-09T15:39:09", "percent_change": -17.1942, "prev_day_close": 13.9000000953674}, {"option": "MP261211C00050000", "bid": 0.07, "bid_size": 834.0, "ask": 0.55, "ask_size": 4.0, "iv": 0.6118, "open_interest": 12.0, "volume": 12.0, "delta": 0.1028, "gamma": 0.0233, "vega": 0.02, "theta": -0.0209, "rho": 0.0032, "theo": 0.3364, "change": 0.065, "open": 0.25, "high": 0.32, "low": 0.25, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T11:51:51", "percent_change": 25.4902, "prev_day_close": 0.254999999888241}, {"option": "MP261211P00050000", "bid": 11.75, "bid_size": 63.0, "ask": 14.05, "ask_size": 180.0, "iv": 0.8543, "open_interest": 1.0, "volume": 0.0, "delta": -0.9055, "gamma": 0.0244, "vega": 0.0186, "theta": -0.0204, "rho": -0.0208, "theo": 12.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.57, "last_trade_time": "2026-11-02T09:30:03", "percent_change": 0.0, "prev_day_close": 14.9749999046326}, {"option": "MP261211C00051000", "bid": 0.04, "bid_size": 434.0, "ask": 0.6, "ask_size": 173.0, "iv": 0.7091, "open_interest": 5.0, "volume": 8.0, "delta": 0.0912, "gamma": 0.0209, "vega": 0.0183, "theta": -0.0195, "rho": 0.0029, "theo": 0.2962, "change": -0.175, "open": 0.24, "high": 0.28, "low": 0.22, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T13:32:55", "percent_change": -38.4615, "prev_day_close": 0.454999987967312}, {"option": "MP261211P00051000", "bid": 12.85, "bid_size": 47.0, "ask": 14.4, "ask_size": 173.0, "iv": 0.7787, "open_interest": 1.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.022, "vega": 0.0168, "theta": -0.0189, "rho": -0.0205, "theo": 13.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.22, "last_trade_time": "2026-11-06T13:45:59", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MP261211C00052000", "bid": 0.02, "bid_size": 681.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.6394, "open_interest": 5.0, "volume": 0.0, "delta": 0.0815, "gamma": 0.0189, "vega": 0.0168, "theta": -0.0182, "rho": 0.0026, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T12:13:23", "percent_change": 0.0, "prev_day_close": 0.280000010505319}, {"option": "MP261211P00052000", "bid": 13.9, "bid_size": 43.0, "ask": 16.0, "ask_size": 180.0, "iv": 0.9509, "open_interest": 6.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.02, "vega": 0.0153, "theta": -0.0176, "rho": -0.0202, "theo": 14.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-05T13:13:14", "percent_change": 0.0, "prev_day_close": 17.1250004768372}, {"option": "MP261211C00053000", "bid": 0.08, "bid_size": 267.0, "ask": 0.67, "ask_size": 308.0, "iv": 0.8043, "open_interest": 3.0, "volume": 2.0, "delta": 0.0735, "gamma": 0.0171, "vega": 0.0156, "theta": -0.0172, "rho": 0.0023, "theo": 0.2378, "change": -0.26, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T11:05:19", "percent_change": -61.9048, "prev_day_close": 0.419999991543591}, {"option": "MP261211P00053000", "bid": 14.9, "bid_size": 41.0, "ask": 17.1, "ask_size": 180.0, "iv": 1.007, "open_interest": 11.0, "volume": 7.0, "delta": -0.936, "gamma": 0.0182, "vega": 0.0138, "theta": -0.0165, "rho": -0.0189, "theo": 15.4147, "change": -1.395, "open": 16.17, "high": 16.17, "low": 16.08, "tick": "down", "last_trade_price": 16.08, "last_trade_time": "2026-11-09T15:25:00", "percent_change": -7.98283, "prev_day_close": 17.4750003814697}, {"option": "MP261211C00054000", "bid": 0.01, "bid_size": 323.0, "ask": 0.47, "ask_size": 133.0, "iv": 0.7566, "open_interest": 6.0, "volume": 8.0, "delta": 0.0667, "gamma": 0.0155, "vega": 0.0145, "theta": -0.0162, "rho": 0.0021, "theo": 0.2162, "change": -0.065, "open": 0.18, "high": 0.19, "low": 0.17, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T11:43:56", "percent_change": -26.5306, "prev_day_close": 0.245000003837049}, {"option": "MP261211P00054000", "bid": 15.8, "bid_size": 47.0, "ask": 17.6, "ask_size": 180.0, "iv": 0.9189, "open_interest": 11.0, "volume": 0.0, "delta": -0.9431, "gamma": 0.0166, "vega": 0.0124, "theta": -0.0155, "rho": -0.0181, "theo": 16.3952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.28, "last_trade_time": "2026-11-06T14:37:27", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "MP261211C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 457.0, "iv": 1.1817, "open_interest": 23.0, "volume": 0.0, "delta": 0.0609, "gamma": 0.0142, "vega": 0.0135, "theta": -0.0154, "rho": 0.0019, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-06T14:34:12", "percent_change": 0.0, "prev_day_close": 0.219999993219972}, {"option": "MP261211P00055000", "bid": 16.75, "bid_size": 52.0, "ask": 18.2, "ask_size": 170.0, "iv": 0.8289, "open_interest": 7.0, "volume": 1.0, "delta": -0.9492, "gamma": 0.0153, "vega": 0.0115, "theta": -0.0146, "rho": -0.0179, "theo": 17.379, "change": -2.155, "open": 17.27, "high": 17.27, "low": 17.27, "tick": "down", "last_trade_price": 17.27, "last_trade_time": "2026-11-09T15:28:33", "percent_change": -11.094, "prev_day_close": 19.4250001907349}, {"option": "MP261211C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.29, "ask_size": 445.0, "iv": 1.2152, "open_interest": 5.0, "volume": 0.0, "delta": 0.056, "gamma": 0.013, "vega": 0.0126, "theta": -0.0147, "rho": 0.0018, "theo": 0.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-11-05T11:16:41", "percent_change": 0.0, "prev_day_close": 1.13499999046326}, {"option": "MP261211P00056000", "bid": 17.7, "bid_size": 56.0, "ask": 20.2, "ask_size": 180.0, "iv": 1.0936, "open_interest": 5.0, "volume": 0.0, "delta": -0.9544, "gamma": 0.0142, "vega": 0.0106, "theta": -0.0139, "rho": -0.0177, "theo": 18.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-10-30T15:21:56", "percent_change": 0.0, "prev_day_close": 21.0749998092651}, {"option": "MP261211C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.28, "ask_size": 125.0, "iv": 1.2476, "open_interest": 4.0, "volume": 0.0, "delta": 0.0517, "gamma": 0.0119, "vega": 0.0118, "theta": -0.014, "rho": 0.0016, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:16:51", "percent_change": 0.0, "prev_day_close": 1.12999999523163}, {"option": "MP261211P00057000", "bid": 18.65, "bid_size": 80.0, "ask": 21.2, "ask_size": 179.0, "iv": 1.1166, "open_interest": 4.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0131, "vega": 0.0095, "theta": -0.0132, "rho": -0.0164, "theo": 19.3539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.87, "last_trade_time": "2026-11-03T15:23:33", "percent_change": 0.0, "prev_day_close": 22.0749998092651}, {"option": "MP261211C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.27, "ask_size": 125.0, "iv": 1.279, "open_interest": 4.0, "volume": 0.0, "delta": 0.048, "gamma": 0.011, "vega": 0.0112, "theta": -0.0135, "rho": 0.0015, "theo": 0.1586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-05T11:17:02", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MP261211P00058000", "bid": 19.7, "bid_size": 63.0, "ask": 22.4, "ask_size": 180.0, "iv": 1.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.9628, "gamma": 0.0121, "vega": 0.0087, "theta": -0.0125, "rho": -0.0158, "theo": 20.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0749998092651}, {"option": "MP261218C00020000", "bid": 15.75, "bid_size": 267.0, "ask": 19.15, "ask_size": 241.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0033, "vega": 0.005, "theta": -0.0043, "rho": 0.0216, "theo": 17.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.63, "last_trade_time": "2026-08-17T15:35:33", "percent_change": 0.0, "prev_day_close": 15.5749998092651}, {"option": "MP261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1474.0, "iv": 1.0535, "open_interest": 17.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0033, "vega": 0.005, "theta": -0.0061, "rho": -0.0007, "theo": 0.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-06T15:35:22", "percent_change": 0.0, "prev_day_close": 0.140000005252659}, {"option": "MP261218C00025000", "bid": 11.8, "bid_size": 342.0, "ask": 13.4, "ask_size": 240.0, "iv": 0.0, "open_interest": 38.0, "volume": 1.0, "delta": 0.9611, "gamma": 0.0087, "vega": 0.0102, "theta": -0.0085, "rho": 0.0262, "theo": 12.9638, "change": 0.4, "open": 10.6, "high": 10.6, "low": 10.6, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-11-09T09:32:20", "percent_change": 3.92157, "prev_day_close": 10.1999998092651}, {"option": "MP261218P00025000", "bid": 0.12, "bid_size": 2.0, "ask": 0.35, "ask_size": 1560.0, "iv": 0.8383, "open_interest": 491.0, "volume": 12.0, "delta": -0.038, "gamma": 0.0087, "vega": 0.0102, "theta": -0.0098, "rho": -0.0016, "theo": 0.1546, "change": -0.04, "open": 0.15, "high": 0.23, "low": 0.13, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-09T14:31:20", "percent_change": -20.0, "prev_day_close": 0.199999999254942}, {"option": "MP261218C00030000", "bid": 7.45, "bid_size": 344.0, "ask": 8.9, "ask_size": 456.0, "iv": 0.5829, "open_interest": 126.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0243, "vega": 0.0258, "theta": -0.0219, "rho": 0.0275, "theo": 8.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T13:56:16", "percent_change": 0.0, "prev_day_close": 6.52500009536743}, {"option": "MP261218P00030000", "bid": 0.52, "bid_size": 6.0, "ask": 0.69, "ask_size": 117.0, "iv": 0.6958, "open_interest": 1886.0, "volume": 46.0, "delta": -0.1279, "gamma": 0.0244, "vega": 0.0258, "theta": -0.0228, "rho": -0.0055, "theo": 0.5967, "change": -0.32, "open": 0.73, "high": 0.85, "low": 0.58, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:44:42", "percent_change": -34.7826, "prev_day_close": 0.919999986886978}, {"option": "MP261218C00035000", "bid": 4.4, "bid_size": 695.0, "ask": 5.1, "ask_size": 535.0, "iv": 0.6598, "open_interest": 1443.0, "volume": 62.0, "delta": 0.6811, "gamma": 0.0436, "vega": 0.044, "theta": -0.037, "rho": 0.0235, "theo": 4.7533, "change": 1.325, "open": 3.3, "high": 4.75, "low": 3.3, "tick": "up", "last_trade_price": 4.75, "last_trade_time": "2026-11-09T15:21:25", "percent_change": 38.6861, "prev_day_close": 3.42500007152557}, {"option": "MP261218P00035000", "bid": 1.66, "bid_size": 25.0, "ask": 2.08, "ask_size": 265.0, "iv": 0.6741, "open_interest": 5785.0, "volume": 128.0, "delta": -0.3193, "gamma": 0.0438, "vega": 0.0441, "theta": -0.0375, "rho": -0.0135, "theo": 1.9001, "change": -0.87, "open": 2.57, "high": 2.57, "low": 1.86, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T15:40:11", "percent_change": -31.4079, "prev_day_close": 2.7700001001358}, {"option": "MP261218C00040000", "bid": 2.05, "bid_size": 539.0, "ask": 2.39, "ask_size": 62.0, "iv": 0.6275, "open_interest": 1816.0, "volume": 364.0, "delta": 0.4393, "gamma": 0.0495, "vega": 0.0486, "theta": -0.04, "rho": 0.016, "theo": 2.2903, "change": 0.56, "open": 1.5, "high": 2.32, "low": 1.4, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-09T15:55:13", "percent_change": 36.6013, "prev_day_close": 1.52999997138977}, {"option": "MP261218P00040000", "bid": 4.3, "bid_size": 42.0, "ask": 4.7, "ask_size": 382.0, "iv": 0.6575, "open_interest": 4998.0, "volume": 36.0, "delta": -0.5631, "gamma": 0.0501, "vega": 0.0485, "theta": -0.0402, "rho": -0.0226, "theo": 4.4247, "change": -1.65, "open": 4.86, "high": 4.93, "low": 4.35, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:30:24", "percent_change": -27.5, "prev_day_close": 6.0}, {"option": "MP261218C00045000", "bid": 0.9, "bid_size": 10.0, "ask": 1.03, "ask_size": 64.0, "iv": 0.6342, "open_interest": 5296.0, "volume": 910.0, "delta": 0.2364, "gamma": 0.039, "vega": 0.038, "theta": -0.0308, "rho": 0.0088, "theo": 0.9739, "change": 0.31, "open": 0.73, "high": 1.05, "low": 0.7, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:57:00", "percent_change": 52.5424, "prev_day_close": 0.590000003576279}, {"option": "MP261218P00045000", "bid": 7.7, "bid_size": 278.0, "ask": 8.6, "ask_size": 385.0, "iv": 0.6476, "open_interest": 4367.0, "volume": 25.0, "delta": -0.7692, "gamma": 0.0399, "vega": 0.0372, "theta": -0.0308, "rho": -0.0275, "theo": 8.1085, "change": -1.685, "open": 9.15, "high": 9.15, "low": 8.39, "tick": "down", "last_trade_price": 8.39, "last_trade_time": "2026-11-09T15:48:40", "percent_change": -16.7246, "prev_day_close": 10.0750002861023}, {"option": "MP261218C00050000", "bid": 0.32, "bid_size": 301.0, "ask": 0.5, "ask_size": 411.0, "iv": 0.65, "open_interest": 16976.0, "volume": 349.0, "delta": 0.1122, "gamma": 0.024, "vega": 0.0236, "theta": -0.0189, "rho": 0.0042, "theo": 0.3856, "change": 0.115, "open": 0.35, "high": 0.47, "low": 0.26, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:37:28", "percent_change": 40.3509, "prev_day_close": 0.284999996423721}, {"option": "MP261218P00050000", "bid": 12.1, "bid_size": 373.0, "ask": 13.15, "ask_size": 432.0, "iv": 0.6792, "open_interest": 4720.0, "volume": 21.0, "delta": -0.8973, "gamma": 0.0252, "vega": 0.0218, "theta": -0.0187, "rho": -0.0252, "theo": 12.5344, "change": -1.65, "open": 13.31, "high": 13.31, "low": 13.05, "tick": "up", "last_trade_price": 13.25, "last_trade_time": "2026-11-09T12:20:42", "percent_change": -11.0738, "prev_day_close": 14.9000000953674}, {"option": "MP261218C00055000", "bid": 0.17, "bid_size": 2.0, "ask": 0.2, "ask_size": 23.0, "iv": 0.6783, "open_interest": 6350.0, "volume": 264.0, "delta": 0.0606, "gamma": 0.0142, "vega": 0.0148, "theta": -0.0126, "rho": 0.0023, "theo": 0.1967, "change": -0.02, "open": 0.17, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:55:38", "percent_change": -10.0, "prev_day_close": 0.200000002980232}, {"option": "MP261218P00055000", "bid": 16.9, "bid_size": 381.0, "ask": 18.1, "ask_size": 544.0, "iv": 0.7749, "open_interest": 4877.0, "volume": 16.0, "delta": -0.952, "gamma": 0.0156, "vega": 0.012, "theta": -0.0122, "rho": -0.0199, "theo": 17.3633, "change": -1.7, "open": 18.71, "high": 18.71, "low": 17.71, "tick": "up", "last_trade_price": 18.1, "last_trade_time": "2026-11-09T12:35:38", "percent_change": -8.58586, "prev_day_close": 19.8000001907349}, {"option": "MP261218C00060000", "bid": 0.07, "bid_size": 16.0, "ask": 0.15, "ask_size": 23.0, "iv": 0.7254, "open_interest": 7730.0, "volume": 74.0, "delta": 0.0388, "gamma": 0.0091, "vega": 0.0104, "theta": -0.0094, "rho": 0.0015, "theo": 0.1262, "change": -0.01, "open": 0.1, "high": 0.11, "low": 0.09, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T15:42:20", "percent_change": -8.33333, "prev_day_close": 0.120000001043081}, {"option": "MP261218P00060000", "bid": 21.9, "bid_size": 288.0, "ask": 22.95, "ask_size": 432.0, "iv": 0.8584, "open_interest": 3248.0, "volume": 19.0, "delta": -0.9762, "gamma": 0.011, "vega": 0.0068, "theta": -0.0088, "rho": -0.013, "theo": 22.3083, "change": -1.375, "open": 24.2, "high": 24.2, "low": 22.75, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T12:38:43", "percent_change": -5.61798, "prev_day_close": 24.4750003814697}, {"option": "MP261218C00065000", "bid": 0.04, "bid_size": 264.0, "ask": 0.11, "ask_size": 12.0, "iv": 0.7791, "open_interest": 2657.0, "volume": 3.0, "delta": 0.0276, "gamma": 0.0064, "vega": 0.0078, "theta": -0.0076, "rho": 0.001, "theo": 0.0916, "change": -0.015, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T12:11:12", "percent_change": -20.0, "prev_day_close": 0.0750000011175871}, {"option": "MP261218P00065000", "bid": 26.3, "bid_size": 101.0, "ask": 28.85, "ask_size": 71.0, "iv": 1.0721, "open_interest": 59.0, "volume": 3.0, "delta": -0.9885, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0075, "rho": -0.0064, "theo": 27.2885, "change": -2.47, "open": 27.78, "high": 27.78, "low": 26.95, "tick": "up", "last_trade_price": 27.58, "last_trade_time": "2026-11-09T15:32:20", "percent_change": -8.21963, "prev_day_close": 30.0500001907349}, {"option": "MP261218C00070000", "bid": 0.02, "bid_size": 2.0, "ask": 0.2, "ask_size": 401.0, "iv": 0.915, "open_interest": 1784.0, "volume": 33.0, "delta": 0.021, "gamma": 0.0047, "vega": 0.0062, "theta": -0.0065, "rho": 0.0008, "theo": 0.0714, "change": 0.08, "open": 0.1, "high": 0.11, "low": 0.03, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-09T10:51:17", "percent_change": 266.667, "prev_day_close": 0.0300000002607703}, {"option": "MP261218P00070000", "bid": 31.65, "bid_size": 316.0, "ask": 33.85, "ask_size": 315.0, "iv": 1.2751, "open_interest": 136.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0042, "vega": 0.0015, "theta": -0.0043, "rho": -0.004, "theo": 32.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.33, "last_trade_time": "2026-11-04T12:56:25", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "MP261218C00075000", "bid": 0.02, "bid_size": 1.0, "ask": 0.2, "ask_size": 402.0, "iv": 0.997, "open_interest": 1383.0, "volume": 10.0, "delta": 0.0167, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0056, "rho": 0.0006, "theo": 0.0582, "change": 0.0, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T13:31:05", "percent_change": -3.35276e-06, "prev_day_close": 0.100000003352761}, {"option": "MP261218P00075000", "bid": 36.3, "bid_size": 87.0, "ask": 38.85, "ask_size": 91.0, "iv": 1.2824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.002, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 37.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.85, "last_trade_time": "2026-11-06T11:55:38", "percent_change": 0.0, "prev_day_close": 40.0750007629394}, {"option": "MP261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 485.0, "iv": 1.0653, "open_interest": 3789.0, "volume": 1.0, "delta": 0.0137, "gamma": 0.0029, "vega": 0.0043, "theta": -0.005, "rho": 0.0005, "theo": 0.049, "change": -0.245, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T12:07:02", "percent_change": -89.0909, "prev_day_close": 0.275000005960464}, {"option": "MP261218P00080000", "bid": 41.3, "bid_size": 87.0, "ask": 43.8, "ask_size": 89.0, "iv": 1.3587, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0006, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 42.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.75, "last_trade_time": "2026-10-06T11:04:23", "percent_change": 0.0, "prev_day_close": 45.0499992370606}, {"option": "MP261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 415.0, "iv": 1.1421, "open_interest": 1942.0, "volume": 0.0, "delta": 0.0115, "gamma": 0.0024, "vega": 0.0037, "theta": -0.0045, "rho": 0.0004, "theo": 0.0422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T13:44:55", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MP261218P00085000", "bid": 46.1, "bid_size": 87.0, "ask": 49.0, "ask_size": 89.0, "iv": 1.4441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 47.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.47, "last_trade_time": "2026-08-28T10:48:31", "percent_change": 0.0, "prev_day_close": 49.9499988555908}, {"option": "MP261218C00090000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 422.0, "iv": 1.2068, "open_interest": 3712.0, "volume": 4.0, "delta": 0.0099, "gamma": 0.002, "vega": 0.0032, "theta": -0.0041, "rho": 0.0004, "theo": 0.0369, "change": 0.07, "open": 0.1, "high": 0.1, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:49:14", "percent_change": 233.333, "prev_day_close": 0.0299999993294477}, {"option": "MP261218P00090000", "bid": 51.3, "bid_size": 86.0, "ask": 54.4, "ask_size": 86.0, "iv": 1.6975, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 52.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.5, "last_trade_time": "2026-08-25T15:07:38", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "MP261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 580.0, "iv": 1.381, "open_interest": 448.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0037, "rho": 0.0003, "theo": 0.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T14:34:46", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MP261218P00095000", "bid": 56.3, "bid_size": 87.0, "ask": 59.0, "ask_size": 89.0, "iv": 1.6647, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 57.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.01, "last_trade_time": "2026-11-02T11:33:33", "percent_change": 0.0, "prev_day_close": 59.9499988555908}, {"option": "MP261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 166.0, "iv": 1.1872, "open_interest": 3095.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0015, "vega": 0.0026, "theta": -0.0034, "rho": 0.0003, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T10:29:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MP261218P00100000", "bid": 61.35, "bid_size": 70.0, "ask": 63.8, "ask_size": 70.0, "iv": 1.6868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 62.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.95, "last_trade_time": "2026-11-02T11:33:33", "percent_change": 0.0, "prev_day_close": 64.9499988555908}, {"option": "MP261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 41.0, "iv": 1.3776, "open_interest": 378.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0013, "vega": 0.0023, "theta": -0.0032, "rho": 0.0002, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T12:37:03", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MP261218P00105000", "bid": 66.3, "bid_size": 70.0, "ask": 68.85, "ask_size": 70.0, "iv": 1.7535, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.003, "rho": 0.0, "theo": 67.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-06-17T14:59:35", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "MP261224C00023000", "bid": 13.25, "bid_size": 76.0, "ask": 16.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0057, "vega": 0.0079, "theta": -0.0041, "rho": 0.0287, "theo": 14.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MP261224P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 339.0, "iv": 0.8854, "open_interest": 0.0, "volume": 0.0, "delta": -0.0255, "gamma": 0.0057, "vega": 0.0079, "theta": -0.0067, "rho": -0.0013, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17999995220453}, {"option": "MP261224C00024000", "bid": 12.2, "bid_size": 111.0, "ask": 14.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.968, "gamma": 0.007, "vega": 0.0092, "theta": -0.0051, "rho": 0.0297, "theo": 13.9426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5750002861023}, {"option": "MP261224P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 244.0, "iv": 0.8377, "open_interest": 0.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.007, "vega": 0.0093, "theta": -0.0075, "rho": -0.0016, "theo": 0.1271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.1950000571087}, {"option": "MP261224C00025000", "bid": 11.45, "bid_size": 220.0, "ask": 13.65, "ask_size": 25.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0087, "vega": 0.011, "theta": -0.0064, "rho": 0.0306, "theo": 12.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.72, "last_trade_time": "2026-11-06T13:52:46", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "MP261224P00025000", "bid": 0.01, "bid_size": 64.0, "ask": 0.43, "ask_size": 29.0, "iv": 0.7711, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0087, "vega": 0.0111, "theta": -0.0086, "rho": -0.0019, "theo": 0.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.21500003803521}, {"option": "MP261224C00026000", "bid": 10.5, "bid_size": 240.0, "ask": 12.65, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0109, "vega": 0.0134, "theta": -0.0081, "rho": 0.0313, "theo": 12.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.82499980926514}, {"option": "MP261224P00026000", "bid": 0.06, "bid_size": 48.0, "ask": 0.47, "ask_size": 24.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0488, "gamma": 0.0109, "vega": 0.0134, "theta": -0.0102, "rho": -0.0024, "theo": 0.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.26500001363456}, {"option": "MP261224C00027000", "bid": 9.55, "bid_size": 247.0, "ask": 11.7, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0136, "vega": 0.0164, "theta": -0.0103, "rho": 0.0319, "theo": 11.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.92500019073486}, {"option": "MP261224P00027000", "bid": 0.01, "bid_size": 281.0, "ask": 0.58, "ask_size": 41.0, "iv": 0.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0137, "vega": 0.0164, "theta": -0.0122, "rho": -0.0031, "theo": 0.2649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27999997604638}, {"option": "MP261224C00028000", "bid": 8.9, "bid_size": 268.0, "ask": 10.95, "ask_size": 21.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0168, "vega": 0.0198, "theta": -0.0129, "rho": 0.0322, "theo": 10.1916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "MP261224P00028000", "bid": 0.26, "bid_size": 19.0, "ask": 0.65, "ask_size": 27.0, "iv": 0.7186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0809, "gamma": 0.0169, "vega": 0.02, "theta": -0.0146, "rho": -0.004, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37000005319715}, {"option": "MP261224C00029000", "bid": 7.8, "bid_size": 269.0, "ask": 10.1, "ask_size": 26.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": 0.8957, "gamma": 0.0204, "vega": 0.0238, "theta": -0.0158, "rho": 0.0322, "theo": 9.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "MP261224P00029000", "bid": 0.33, "bid_size": 47.0, "ask": 0.77, "ask_size": 28.0, "iv": 0.6942, "open_interest": 0.0, "volume": 0.0, "delta": -0.1035, "gamma": 0.0205, "vega": 0.0238, "theta": -0.0174, "rho": -0.0052, "theo": 0.4713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54499997198582}, {"option": "MP261224C00030000", "bid": 6.95, "bid_size": 273.0, "ask": 9.05, "ask_size": 22.0, "iv": 0.4419, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0242, "vega": 0.0281, "theta": -0.0189, "rho": 0.032, "theo": 8.4727, "change": 0.0, "open": 0.0, "high": 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": "MP261224P00030000", "bid": 0.27, "bid_size": 358.0, "ask": 0.98, "ask_size": 46.0, "iv": 0.6569, "open_interest": 10.0, "volume": 0.0, "delta": -0.1305, "gamma": 0.0244, "vega": 0.0281, "theta": -0.0204, "rho": -0.0065, "theo": 0.6236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:51:18", "percent_change": 0.0, "prev_day_close": 1.22500003874302}, {"option": "MP261224C00031000", "bid": 6.15, "bid_size": 279.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.5178, "open_interest": 0.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0282, "vega": 0.0324, "theta": -0.0221, "rho": 0.0315, "theo": 7.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.57500004768372}, {"option": "MP261224P00031000", "bid": 0.45, "bid_size": 296.0, "ask": 1.22, "ask_size": 34.0, "iv": 0.6587, "open_interest": 0.0, "volume": 0.0, "delta": -0.1619, "gamma": 0.0284, "vega": 0.0325, "theta": -0.0234, "rho": -0.008, "theo": 0.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999997913837}, {"option": "MP261224C00032000", "bid": 5.4, "bid_size": 280.0, "ask": 7.6, "ask_size": 24.0, "iv": 0.5313, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0321, "vega": 0.0367, "theta": -0.0253, "rho": 0.0307, "theo": 6.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.17500007152557}, {"option": "MP261224P00032000", "bid": 0.66, "bid_size": 300.0, "ask": 1.33, "ask_size": 13.0, "iv": 0.635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1972, "gamma": 0.0323, "vega": 0.0368, "theta": -0.0264, "rho": -0.0097, "theo": 1.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "MP261224C00033000", "bid": 4.65, "bid_size": 337.0, "ask": 6.7, "ask_size": 81.0, "iv": 0.5144, "open_interest": 1.0, "volume": 0.0, "delta": 0.7639, "gamma": 0.0358, "vega": 0.0407, "theta": -0.0282, "rho": 0.0298, "theo": 6.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.46, "last_trade_time": "2026-11-06T09:32:25", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "MP261224P00033000", "bid": 1.1, "bid_size": 394.0, "ask": 1.54, "ask_size": 115.0, "iv": 0.6457, "open_interest": 15.0, "volume": 0.0, "delta": -0.236, "gamma": 0.036, "vega": 0.0407, "theta": -0.0292, "rho": -0.0117, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T14:25:20", "percent_change": 0.0, "prev_day_close": 1.98000001907349}, {"option": "MP261224C00034000", "bid": 4.0, "bid_size": 352.0, "ask": 5.95, "ask_size": 140.0, "iv": 0.519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7224, "gamma": 0.0391, "vega": 0.0443, "theta": -0.0308, "rho": 0.0286, "theo": 5.509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MP261224P00034000", "bid": 1.44, "bid_size": 290.0, "ask": 1.88, "ask_size": 138.0, "iv": 0.6473, "open_interest": 0.0, "volume": 0.0, "delta": -0.2778, "gamma": 0.0394, "vega": 0.0444, "theta": -0.0316, "rho": -0.0137, "theo": 1.6411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.73000001907349}, {"option": "MP261224C00035000", "bid": 4.45, "bid_size": 275.0, "ask": 5.85, "ask_size": 292.0, "iv": 0.697, "open_interest": 4.0, "volume": 2.0, "delta": 0.6785, "gamma": 0.042, "vega": 0.0473, "theta": -0.033, "rho": 0.0272, "theo": 4.8816, "change": 1.275, "open": 4.0, "high": 4.8, "low": 4.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T11:07:34", "percent_change": 36.1702, "prev_day_close": 3.52499997615814}, {"option": "MP261224P00035000", "bid": 1.68, "bid_size": 322.0, "ask": 2.32, "ask_size": 256.0, "iv": 0.6384, "open_interest": 5.0, "volume": 10.0, "delta": -0.322, "gamma": 0.0423, "vega": 0.0474, "theta": -0.0337, "rho": -0.0157, "theo": 2.0097, "change": -0.885, "open": 2.34, "high": 2.34, "low": 2.01, "tick": "down", "last_trade_price": 2.01, "last_trade_time": "2026-11-09T15:08:57", "percent_change": -30.5699, "prev_day_close": 2.89499998092651}, {"option": "MP261224C00036000", "bid": 2.83, "bid_size": 585.0, "ask": 4.65, "ask_size": 166.0, "iv": 0.5245, "open_interest": 0.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0443, "vega": 0.0498, "theta": -0.0347, "rho": 0.0257, "theo": 4.3028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.9650000333786}, {"option": "MP261224P00036000", "bid": 2.16, "bid_size": 239.0, "ask": 3.2, "ask_size": 427.0, "iv": 0.6888, "open_interest": 3.0, "volume": 3.0, "delta": -0.3679, "gamma": 0.0447, "vega": 0.0499, "theta": -0.0353, "rho": -0.0178, "theo": 2.427, "change": -0.75, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T11:39:13", "percent_change": -22.0588, "prev_day_close": 3.40000009536743}, {"option": "MP261224C00037000", "bid": 3.4, "bid_size": 369.0, "ask": 4.1, "ask_size": 240.0, "iv": 0.6316, "open_interest": 35.0, "volume": 21.0, "delta": 0.5864, "gamma": 0.046, "vega": 0.0515, "theta": -0.0359, "rho": 0.0241, "theo": 3.7733, "change": 1.06, "open": 3.55, "high": 3.88, "low": 3.55, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-09T15:10:34", "percent_change": 38.6861, "prev_day_close": 2.74000000953674}, {"option": "MP261224P00037000", "bid": 2.67, "bid_size": 112.0, "ask": 3.2, "ask_size": 175.0, "iv": 0.644, "open_interest": 0.0, "volume": 2.0, "delta": -0.4148, "gamma": 0.0464, "vega": 0.0515, "theta": -0.0364, "rho": -0.02, "theo": 2.8943, "change": -1.75, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T12:12:55", "percent_change": -36.8421, "prev_day_close": 4.75000011920929}, {"option": "MP261224C00038000", "bid": 3.0, "bid_size": 278.0, "ask": 3.5, "ask_size": 135.0, "iv": 0.6263, "open_interest": 0.0, "volume": 11.0, "delta": 0.5396, "gamma": 0.047, "vega": 0.0525, "theta": -0.0366, "rho": 0.0224, "theo": 3.2924, "change": 0.9, "open": 2.5, "high": 3.17, "low": 2.5, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-09T15:20:17", "percent_change": 39.6476, "prev_day_close": 2.26999995112419}, {"option": "MP261224P00038000", "bid": 3.0, "bid_size": 263.0, "ask": 3.6, "ask_size": 23.0, "iv": 0.6133, "open_interest": 1.0, "volume": 0.0, "delta": -0.4621, "gamma": 0.0475, "vega": 0.0525, "theta": -0.0369, "rho": -0.022, "theo": 3.4109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-11-06T11:31:55", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "MP261224C00039000", "bid": 1.57, "bid_size": 617.0, "ask": 3.2, "ask_size": 208.0, "iv": 0.5429, "open_interest": 2.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0474, "vega": 0.0527, "theta": -0.0368, "rho": 0.0207, "theo": 2.8591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-06T11:40:18", "percent_change": 0.0, "prev_day_close": 2.0799999833107}, {"option": "MP261224P00039000", "bid": 3.55, "bid_size": 299.0, "ask": 4.5, "ask_size": 243.0, "iv": 0.6424, "open_interest": 0.0, "volume": 0.0, "delta": -0.5089, "gamma": 0.0479, "vega": 0.0526, "theta": -0.037, "rho": -0.0239, "theo": 3.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.77500009536743}, {"option": "MP261224C00040000", "bid": 2.05, "bid_size": 415.0, "ask": 2.87, "ask_size": 242.0, "iv": 0.6294, "open_interest": 0.0, "volume": 3.0, "delta": 0.4479, "gamma": 0.0471, "vega": 0.0523, "theta": -0.0364, "rho": 0.0189, "theo": 2.4706, "change": 0.59, "open": 2.3, "high": 2.3, "low": 2.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:11:56", "percent_change": 34.5029, "prev_day_close": 1.71000003814697}, {"option": "MP261224P00040000", "bid": 4.3, "bid_size": 164.0, "ask": 6.05, "ask_size": 354.0, "iv": 0.7442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5547, "gamma": 0.0476, "vega": 0.0522, "theta": -0.0365, "rho": -0.026, "theo": 4.5846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.47499990463257}, {"option": "MP261224C00041000", "bid": 1.22, "bid_size": 572.0, "ask": 2.42, "ask_size": 190.0, "iv": 0.5702, "open_interest": 13.0, "volume": 0.0, "delta": 0.4041, "gamma": 0.0462, "vega": 0.0512, "theta": -0.0356, "rho": 0.0172, "theo": 2.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T13:51:35", "percent_change": 0.0, "prev_day_close": 1.4650000333786}, {"option": "MP261224P00041000", "bid": 4.85, "bid_size": 177.0, "ask": 6.7, "ask_size": 192.0, "iv": 0.7347, "open_interest": 0.0, "volume": 0.0, "delta": -0.5991, "gamma": 0.0468, "vega": 0.051, "theta": -0.0356, "rho": -0.0274, "theo": 5.2367, "change": 0.0, "open": 0.0, "high": 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": "MP261224C00042000", "bid": 1.03, "bid_size": 557.0, "ask": 2.17, "ask_size": 237.0, "iv": 0.5843, "open_interest": 51.0, "volume": 1.0, "delta": 0.3622, "gamma": 0.0448, "vega": 0.0496, "theta": -0.0344, "rho": 0.0155, "theo": 1.8158, "change": 0.255, "open": 1.56, "high": 1.56, "low": 1.56, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T12:51:44", "percent_change": 19.5402, "prev_day_close": 1.30500000715256}, {"option": "MP261224P00042000", "bid": 5.7, "bid_size": 47.0, "ask": 6.45, "ask_size": 41.0, "iv": 0.658, "open_interest": 2.0, "volume": 2.0, "delta": -0.6416, "gamma": 0.0455, "vega": 0.0493, "theta": -0.0342, "rho": -0.029, "theo": 5.9274, "change": -2.0, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T15:28:44", "percent_change": -25.0, "prev_day_close": 7.99999976158142}, {"option": "MP261224C00043000", "bid": 0.71, "bid_size": 582.0, "ask": 1.77, "ask_size": 131.0, "iv": 0.5609, "open_interest": 85.0, "volume": 0.0, "delta": 0.3225, "gamma": 0.043, "vega": 0.0474, "theta": -0.0328, "rho": 0.0139, "theo": 1.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T12:08:01", "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MP261224P00043000", "bid": 6.3, "bid_size": 140.0, "ask": 7.55, "ask_size": 119.0, "iv": 0.683, "open_interest": 8.0, "volume": 1.0, "delta": -0.682, "gamma": 0.0438, "vega": 0.047, "theta": -0.0325, "rho": -0.0299, "theo": 6.6549, "change": -1.295, "open": 7.53, "high": 7.53, "low": 7.53, "tick": "down", "last_trade_price": 7.53, "last_trade_time": "2026-11-09T10:46:39", "percent_change": -14.6742, "prev_day_close": 8.82499980926514}, {"option": "MP261224C00044000", "bid": 0.85, "bid_size": 487.0, "ask": 1.5, "ask_size": 125.0, "iv": 0.5949, "open_interest": 0.0, "volume": 5.0, "delta": 0.2852, "gamma": 0.0409, "vega": 0.0449, "theta": -0.0309, "rho": 0.0123, "theo": 1.3036, "change": 0.405, "open": 1.0, "high": 1.24, "low": 1.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:10:31", "percent_change": 50.9434, "prev_day_close": 0.794999994337559}, {"option": "MP261224P00044000", "bid": 7.0, "bid_size": 173.0, "ask": 8.65, "ask_size": 191.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.72, "gamma": 0.0417, "vega": 0.0442, "theta": -0.0305, "rho": -0.0308, "theo": 7.4156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MP261224C00045000", "bid": 0.86, "bid_size": 455.0, "ask": 1.31, "ask_size": 272.0, "iv": 0.6192, "open_interest": 5.0, "volume": 44.0, "delta": 0.2506, "gamma": 0.0384, "vega": 0.0421, "theta": -0.0289, "rho": 0.0109, "theo": 1.0957, "change": 0.41, "open": 0.82, "high": 1.25, "low": 0.82, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:28:44", "percent_change": 48.8095, "prev_day_close": 0.840000003576279}, {"option": "MP261224P00045000", "bid": 7.85, "bid_size": 114.0, "ask": 9.15, "ask_size": 38.0, "iv": 0.6902, "open_interest": 2.0, "volume": 2.0, "delta": -0.7554, "gamma": 0.0394, "vega": 0.0414, "theta": -0.0283, "rho": -0.0316, "theo": 8.2088, "change": -1.205, "open": 8.92, "high": 8.92, "low": 8.92, "tick": "no_change", "last_trade_price": 8.92, "last_trade_time": "2026-11-09T10:47:52", "percent_change": -11.9012, "prev_day_close": 10.125}, {"option": "MP261224C00050000", "bid": 0.37, "bid_size": 348.0, "ask": 0.56, "ask_size": 177.0, "iv": 0.6259, "open_interest": 1.0, "volume": 5.0, "delta": 0.1274, "gamma": 0.0249, "vega": 0.0276, "theta": -0.019, "rho": 0.0056, "theo": 0.472, "change": 0.24, "open": 0.17, "high": 0.58, "low": 0.17, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T11:06:04", "percent_change": 85.7143, "prev_day_close": 0.280000005848706}, {"option": "MP261224P00050000", "bid": 12.05, "bid_size": 184.0, "ask": 14.0, "ask_size": 182.0, "iv": 0.7698, "open_interest": 0.0, "volume": 1.0, "delta": -0.8826, "gamma": 0.0262, "vega": 0.0258, "theta": -0.0179, "rho": -0.0295, "theo": 12.5986, "change": -0.68, "open": 14.62, "high": 14.62, "low": 14.62, "tick": "down", "last_trade_price": 14.62, "last_trade_time": "2026-11-09T09:42:37", "percent_change": -4.44444, "prev_day_close": 15.2999997138977}, {"option": "MP270115C00002500", "bid": 33.1, "bid_size": 163.0, "ask": 37.0, "ask_size": 122.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0002, "theta": 0.0, "rho": 0.0007, "theo": 35.2215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.54, "last_trade_time": "2026-11-05T10:54:00", "percent_change": 0.0, "prev_day_close": 32.5749998092651}, {"option": "MP270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 2.3803, "open_interest": 20.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0008, "rho": -0.0001, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:15:59", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MP270115C00005000", "bid": 30.6, "bid_size": 149.0, "ask": 34.5, "ask_size": 117.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0008, "theta": 0.0, "rho": 0.0032, "theo": 32.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.22, "last_trade_time": "2026-10-15T09:49:41", "percent_change": 0.0, "prev_day_close": 30.2250003814697}, {"option": "MP270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.9415, "open_interest": 179.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.001, "theta": -0.0013, "rho": -0.0002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:15:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MP270115C00007500", "bid": 28.1, "bid_size": 71.0, "ask": 31.6, "ask_size": 117.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0015, "theta": 0.0, "rho": 0.007, "theo": 30.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2025-09-23T11:42:06", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "MP270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 22.0, "iv": 1.7372, "open_interest": 1626.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0018, "rho": -0.0003, "theo": 0.029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:17:45", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MP270115C00010000", "bid": 25.65, "bid_size": 85.0, "ask": 29.6, "ask_size": 200.0, "iv": 0.0, "open_interest": 166.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0007, "vega": 0.0023, "theta": 0.0, "rho": 0.0123, "theo": 27.7678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.3, "last_trade_time": "2026-10-30T15:45:58", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "MP270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 102.0, "iv": 1.2102, "open_interest": 84.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0023, "theta": -0.0022, "rho": -0.0004, "theo": 0.0384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-24T15:44:39", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MP270115C00012500", "bid": 23.15, "bid_size": 191.0, "ask": 27.15, "ask_size": 192.0, "iv": 0.0, "open_interest": 84.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0011, "vega": 0.0032, "theta": 0.0, "rho": 0.0187, "theo": 25.2926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.27, "last_trade_time": "2026-11-06T10:44:19", "percent_change": 0.0, "prev_day_close": 22.5749998092651}, {"option": "MP270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 1495.0, "iv": 1.4985, "open_interest": 149.0, "volume": 0.0, "delta": -0.007, "gamma": 0.001, "vega": 0.0031, "theta": -0.0026, "rho": -0.0006, "theo": 0.0487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:15:06", "percent_change": 0.0, "prev_day_close": 0.479999989271164}, {"option": "MP270115C00015000", "bid": 20.7, "bid_size": 159.0, "ask": 24.1, "ask_size": 411.0, "iv": 0.0, "open_interest": 107.0, "volume": 0.0, "delta": 0.9883, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0006, "rho": 0.0254, "theo": 22.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.99, "last_trade_time": "2026-11-03T15:57:14", "percent_change": 0.0, "prev_day_close": 20.125}, {"option": "MP270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 17.0, "iv": 0.908, "open_interest": 2158.0, "volume": 1.0, "delta": -0.0097, "gamma": 0.0016, "vega": 0.0042, "theta": -0.0031, "rho": -0.0008, "theo": 0.0602, "change": 0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:07:24", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "MP270115C00017500", "bid": 18.25, "bid_size": 153.0, "ask": 21.3, "ask_size": 490.0, "iv": 0.0, "open_interest": 389.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0024, "vega": 0.0055, "theta": -0.0012, "rho": 0.0313, "theo": 20.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-11-05T11:14:59", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MP270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 2261.0, "iv": 0.948, "open_interest": 274.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0024, "vega": 0.0055, "theta": -0.0035, "rho": -0.001, "theo": 0.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-22T09:54:45", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MP270115C00020000", "bid": 15.85, "bid_size": 488.0, "ask": 18.5, "ask_size": 464.0, "iv": 0.0, "open_interest": 2750.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0021, "rho": 0.0363, "theo": 17.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.72, "last_trade_time": "2026-11-02T15:14:31", "percent_change": 0.0, "prev_day_close": 15.1500005722046}, {"option": "MP270115P00020000", "bid": 0.05, "bid_size": 12.0, "ask": 0.14, "ask_size": 621.0, "iv": 0.7807, "open_interest": 3768.0, "volume": 2.0, "delta": -0.0185, "gamma": 0.0036, "vega": 0.0074, "theta": -0.0041, "rho": -0.0014, "theo": 0.092, "change": 0.02, "open": 0.11, "high": 0.11, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:07:20", "percent_change": 25.0, "prev_day_close": 0.0799999982118606}, {"option": "MP270115C00022500", "bid": 13.7, "bid_size": 787.0, "ask": 16.1, "ask_size": 639.0, "iv": 0.0, "open_interest": 1163.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0059, "vega": 0.0109, "theta": -0.0038, "rho": 0.0403, "theo": 15.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.21, "last_trade_time": "2026-10-20T09:55:51", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MP270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 2479.0, "iv": 0.7461, "open_interest": 1472.0, "volume": 0.0, "delta": -0.0296, "gamma": 0.0059, "vega": 0.0109, "theta": -0.0055, "rho": -0.0022, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-11-05T10:59:05", "percent_change": 0.0, "prev_day_close": 0.279999995604157}, {"option": "MP270115C00025000", "bid": 11.2, "bid_size": 751.0, "ask": 13.8, "ask_size": 788.0, "iv": 0.0, "open_interest": 1170.0, "volume": 0.0, "delta": 0.9418, "gamma": 0.0103, "vega": 0.0183, "theta": -0.0075, "rho": 0.043, "theo": 13.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-05T15:56:43", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MP270115P00025000", "bid": 0.19, "bid_size": 294.0, "ask": 0.47, "ask_size": 631.0, "iv": 0.6956, "open_interest": 3513.0, "volume": 2.0, "delta": -0.056, "gamma": 0.0104, "vega": 0.0184, "theta": -0.009, "rho": -0.0042, "theo": 0.2846, "change": -0.04, "open": 0.37, "high": 0.4, "low": 0.37, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T10:08:48", "percent_change": -9.09091, "prev_day_close": 0.440000012516975}, {"option": "MP270115C00027000", "bid": 10.45, "bid_size": 327.0, "ask": 11.85, "ask_size": 372.0, "iv": 0.5703, "open_interest": 123.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0152, "vega": 0.0268, "theta": -0.012, "rho": 0.0437, "theo": 11.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.11, "last_trade_time": "2026-11-05T13:37:50", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MP270115P00027000", "bid": 0.45, "bid_size": 240.0, "ask": 0.63, "ask_size": 544.0, "iv": 0.6765, "open_interest": 1417.0, "volume": 16.0, "delta": -0.0927, "gamma": 0.0153, "vega": 0.0269, "theta": -0.0133, "rho": -0.007, "theo": 0.5223, "change": -0.315, "open": 0.59, "high": 0.64, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:34:44", "percent_change": -41.1765, "prev_day_close": 0.764999985694885}, {"option": "MP270115C00030000", "bid": 8.65, "bid_size": 258.0, "ask": 9.1, "ask_size": 13.0, "iv": 0.639, "open_interest": 8269.0, "volume": 227.0, "delta": 0.8301, "gamma": 0.0231, "vega": 0.0406, "theta": -0.0191, "rho": 0.0428, "theo": 8.9892, "change": 1.55, "open": 7.55, "high": 9.1, "low": 7.4, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-09T15:47:24", "percent_change": 21.5278, "prev_day_close": 7.20000004768372}, {"option": "MP270115P00030000", "bid": 0.83, "bid_size": 307.0, "ask": 1.3, "ask_size": 648.0, "iv": 0.6583, "open_interest": 4206.0, "volume": 3.0, "delta": -0.1683, "gamma": 0.0233, "vega": 0.0407, "theta": -0.0201, "rho": -0.0127, "theo": 1.1029, "change": -0.235, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T12:37:00", "percent_change": -16.3763, "prev_day_close": 1.43500000238419}, {"option": "MP270115C00032000", "bid": 7.1, "bid_size": 666.0, "ask": 7.85, "ask_size": 443.0, "iv": 0.6472, "open_interest": 179.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0283, "vega": 0.0488, "theta": -0.023, "rho": 0.0413, "theo": 7.5203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-06T14:37:04", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MP270115P00032000", "bid": 1.34, "bid_size": 548.0, "ask": 1.79, "ask_size": 583.0, "iv": 0.6454, "open_interest": 3256.0, "volume": 414.0, "delta": -0.2285, "gamma": 0.0285, "vega": 0.0489, "theta": -0.0239, "rho": -0.0172, "theo": 1.6191, "change": -0.47, "open": 2.2, "high": 2.2, "low": 1.36, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T15:18:42", "percent_change": -23.1527, "prev_day_close": 2.02999997138977}, {"option": "MP270115C00035000", "bid": 5.15, "bid_size": 786.0, "ask": 5.75, "ask_size": 259.0, "iv": 0.6173, "open_interest": 2018.0, "volume": 65.0, "delta": 0.6667, "gamma": 0.0353, "vega": 0.0586, "theta": -0.0271, "rho": 0.0376, "theo": 5.5396, "change": 1.375, "open": 4.85, "high": 5.6, "low": 4.85, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T15:00:18", "percent_change": 32.5444, "prev_day_close": 4.22500002384186}, {"option": "MP270115P00035000", "bid": 2.39, "bid_size": 492.0, "ask": 2.86, "ask_size": 590.0, "iv": 0.6338, "open_interest": 5042.0, "volume": 617.0, "delta": -0.333, "gamma": 0.0356, "vega": 0.0587, "theta": -0.0277, "rho": -0.0247, "theo": 2.6183, "change": -0.85, "open": 3.75, "high": 3.75, "low": 2.47, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T15:30:04", "percent_change": -24.6377, "prev_day_close": 3.45000004768372}, {"option": "MP270115C00037000", "bid": 3.85, "bid_size": 1143.0, "ask": 4.6, "ask_size": 11.0, "iv": 0.5886, "open_interest": 782.0, "volume": 85.0, "delta": 0.5899, "gamma": 0.0384, "vega": 0.0627, "theta": -0.0286, "rho": 0.0341, "theo": 4.4305, "change": 1.0, "open": 4.05, "high": 4.55, "low": 3.9, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-11-09T15:48:30", "percent_change": 29.8507, "prev_day_close": 3.34999990463257}, {"option": "MP270115P00037000", "bid": 3.3, "bid_size": 315.0, "ask": 3.75, "ask_size": 417.0, "iv": 0.6258, "open_interest": 2643.0, "volume": 336.0, "delta": -0.4107, "gamma": 0.0388, "vega": 0.0627, "theta": -0.0291, "rho": -0.03, "theo": 3.4977, "change": -0.955, "open": 4.2, "high": 4.22, "low": 3.57, "tick": "down", "last_trade_price": 3.57, "last_trade_time": "2026-11-09T14:56:10", "percent_change": -21.105, "prev_day_close": 4.52499985694885}, {"option": "MP270115C00040000", "bid": 2.99, "bid_size": 352.0, "ask": 3.3, "ask_size": 14.0, "iv": 0.6189, "open_interest": 4344.0, "volume": 6367.0, "delta": 0.4744, "gamma": 0.0395, "vega": 0.0642, "theta": -0.0294, "rho": 0.0282, "theo": 3.1443, "change": 0.745, "open": 2.42, "high": 3.3, "low": 2.42, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-11-09T15:57:16", "percent_change": 32.321, "prev_day_close": 2.3050000667572}, {"option": "MP270115P00040000", "bid": 5.0, "bid_size": 369.0, "ask": 5.45, "ask_size": 548.0, "iv": 0.623, "open_interest": 8540.0, "volume": 6300.0, "delta": -0.5276, "gamma": 0.0401, "vega": 0.0641, "theta": -0.0296, "rho": -0.0377, "theo": 5.1982, "change": -1.125, "open": 6.5, "high": 6.5, "low": 5.04, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-09T15:57:16", "percent_change": -17.3745, "prev_day_close": 6.47499990463257}, {"option": "MP270115C00042000", "bid": 2.24, "bid_size": 559.0, "ask": 2.68, "ask_size": 269.0, "iv": 0.6161, "open_interest": 1739.0, "volume": 55.0, "delta": 0.404, "gamma": 0.0382, "vega": 0.0625, "theta": -0.0288, "rho": 0.0243, "theo": 2.5049, "change": 0.5, "open": 2.3, "high": 2.4, "low": 2.15, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-11-09T14:20:15", "percent_change": 27.933, "prev_day_close": 1.79000002145767}, {"option": "MP270115P00042000", "bid": 6.4, "bid_size": 10.0, "ask": 6.85, "ask_size": 257.0, "iv": 0.6349, "open_interest": 1954.0, "volume": 2.0, "delta": -0.5992, "gamma": 0.0389, "vega": 0.0622, "theta": -0.0289, "rho": -0.0419, "theo": 6.5523, "change": -1.22, "open": 6.78, "high": 6.78, "low": 6.78, "tick": "no_change", "last_trade_price": 6.78, "last_trade_time": "2026-11-09T13:44:34", "percent_change": -15.25, "prev_day_close": 8.0}, {"option": "MP270115C00045000", "bid": 1.52, "bid_size": 576.0, "ask": 1.78, "ask_size": 36.0, "iv": 0.6093, "open_interest": 2485.0, "volume": 35.0, "delta": 0.3112, "gamma": 0.0345, "vega": 0.0571, "theta": -0.0265, "rho": 0.019, "theo": 1.7602, "change": 0.61, "open": 1.3, "high": 1.72, "low": 1.15, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T15:23:11", "percent_change": 55.9633, "prev_day_close": 1.08999997377396}, {"option": "MP270115P00045000", "bid": 8.55, "bid_size": 109.0, "ask": 9.4, "ask_size": 535.0, "iv": 0.6593, "open_interest": 5551.0, "volume": 38.0, "delta": -0.694, "gamma": 0.0354, "vega": 0.0563, "theta": -0.0264, "rho": -0.0462, "theo": 8.8017, "change": -1.885, "open": 9.3, "high": 9.3, "low": 8.59, "tick": "down", "last_trade_price": 8.59, "last_trade_time": "2026-11-09T14:57:53", "percent_change": -17.9952, "prev_day_close": 10.4749999046326}, {"option": "MP270115C00047000", "bid": 1.19, "bid_size": 234.0, "ask": 1.55, "ask_size": 630.0, "iv": 0.6296, "open_interest": 2418.0, "volume": 173.0, "delta": 0.2565, "gamma": 0.0315, "vega": 0.052, "theta": -0.0241, "rho": 0.0158, "theo": 1.3604, "change": 0.355, "open": 1.02, "high": 1.25, "low": 1.02, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T15:29:00", "percent_change": 39.6648, "prev_day_close": 0.895000010728836}, {"option": "MP270115P00047000", "bid": 10.25, "bid_size": 7.0, "ask": 11.15, "ask_size": 422.0, "iv": 0.685, "open_interest": 1386.0, "volume": 35.0, "delta": -0.7504, "gamma": 0.0326, "vega": 0.051, "theta": -0.0239, "rho": -0.0479, "theo": 10.4015, "change": -2.075, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-09T12:41:13", "percent_change": -16.2427, "prev_day_close": 12.7750000953674}, {"option": "MP270115C00050000", "bid": 0.84, "bid_size": 3.0, "ask": 0.99, "ask_size": 8.0, "iv": 0.6271, "open_interest": 7849.0, "volume": 128.0, "delta": 0.1855, "gamma": 0.0264, "vega": 0.0432, "theta": -0.0198, "rho": 0.0116, "theo": 0.8905, "change": 0.305, "open": 0.72, "high": 0.96, "low": 0.6, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:49:40", "percent_change": 49.5935, "prev_day_close": 0.614999979734421}, {"option": "MP270115P00050000", "bid": 12.65, "bid_size": 262.0, "ask": 13.6, "ask_size": 495.0, "iv": 0.6655, "open_interest": 8077.0, "volume": 7.0, "delta": -0.8242, "gamma": 0.0277, "vega": 0.0413, "theta": -0.0194, "rho": -0.0472, "theo": 12.937, "change": -1.61, "open": 13.38, "high": 13.39, "low": 13.38, "tick": "up", "last_trade_price": 13.39, "last_trade_time": "2026-11-09T13:46:13", "percent_change": -10.7333, "prev_day_close": 15.0}, {"option": "MP270115C00055000", "bid": 0.37, "bid_size": 343.0, "ask": 0.55, "ask_size": 26.0, "iv": 0.6265, "open_interest": 3547.0, "volume": 43.0, "delta": 0.1073, "gamma": 0.0181, "vega": 0.0299, "theta": -0.0137, "rho": 0.0068, "theo": 0.4568, "change": 0.04, "open": 0.47, "high": 0.55, "low": 0.4, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T13:43:38", "percent_change": 8.88889, "prev_day_close": 0.449999988079071}, {"option": "MP270115P00055000", "bid": 16.8, "bid_size": 597.0, "ask": 18.45, "ask_size": 577.0, "iv": 0.6619, "open_interest": 9626.0, "volume": 1.0, "delta": -0.9075, "gamma": 0.0198, "vega": 0.0261, "theta": -0.013, "rho": -0.0414, "theo": 17.5244, "change": -1.655, "open": 18.02, "high": 18.02, "low": 18.02, "tick": "down", "last_trade_price": 18.02, "last_trade_time": "2026-11-09T12:13:08", "percent_change": -8.41169, "prev_day_close": 19.6750001907349}, {"option": "MP270115C00060000", "bid": 0.22, "bid_size": 149.0, "ask": 0.3, "ask_size": 11.0, "iv": 0.6441, "open_interest": 4428.0, "volume": 45.0, "delta": 0.0689, "gamma": 0.0124, "vega": 0.0215, "theta": -0.0102, "rho": 0.0043, "theo": 0.2809, "change": 0.045, "open": 0.33, "high": 0.33, "low": 0.24, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:40:44", "percent_change": 17.6471, "prev_day_close": 0.255000002682209}, {"option": "MP270115P00060000", "bid": 22.0, "bid_size": 442.0, "ask": 23.4, "ask_size": 603.0, "iv": 0.7976, "open_interest": 6114.0, "volume": 9.0, "delta": -0.95, "gamma": 0.0144, "vega": 0.0159, "theta": -0.0094, "rho": -0.031, "theo": 22.3724, "change": -2.125, "open": 23.8, "high": 23.85, "low": 22.7, "tick": "down", "last_trade_price": 22.7, "last_trade_time": "2026-11-09T15:31:39", "percent_change": -8.55992, "prev_day_close": 24.8250007629395}, {"option": "MP270115C00065000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 10.0, "iv": 0.6774, "open_interest": 5858.0, "volume": 11.0, "delta": 0.0492, "gamma": 0.009, "vega": 0.0165, "theta": -0.0082, "rho": 0.0031, "theo": 0.1991, "change": 0.025, "open": 0.17, "high": 0.21, "low": 0.17, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:21:03", "percent_change": 14.2857, "prev_day_close": 0.174999995157123}, {"option": "MP270115P00065000", "bid": 26.65, "bid_size": 532.0, "ask": 28.35, "ask_size": 465.0, "iv": 0.8156, "open_interest": 1977.0, "volume": 30.0, "delta": -0.9724, "gamma": 0.0106, "vega": 0.009, "theta": -0.0069, "rho": -0.02, "theo": 27.3127, "change": -2.005, "open": 27.88, "high": 27.88, "low": 27.74, "tick": "no_change", "last_trade_price": 27.82, "last_trade_time": "2026-11-09T13:52:14", "percent_change": -6.72255, "prev_day_close": 29.8249998092651}, {"option": "MP270115C00070000", "bid": 0.02, "bid_size": 658.0, "ask": 0.24, "ask_size": 342.0, "iv": 0.7144, "open_interest": 10895.0, "volume": 122.0, "delta": 0.0379, "gamma": 0.0069, "vega": 0.0133, "theta": -0.007, "rho": 0.0024, "theo": 0.1553, "change": -0.175, "open": 0.15, "high": 0.25, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T15:55:47", "percent_change": -94.5946, "prev_day_close": 0.185000006109476}, {"option": "MP270115P00070000", "bid": 31.45, "bid_size": 359.0, "ask": 33.45, "ask_size": 322.0, "iv": 0.8753, "open_interest": 206.0, "volume": 0.0, "delta": -0.9863, "gamma": 0.009, "vega": 0.0055, "theta": -0.0057, "rho": -0.0143, "theo": 32.2881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-11-06T15:04:01", "percent_change": 0.0, "prev_day_close": 34.4249992370606}, {"option": "MP270115C00075000", "bid": 0.05, "bid_size": 8.0, "ask": 0.32, "ask_size": 40.0, "iv": 0.7315, "open_interest": 13437.0, "volume": 25.0, "delta": 0.0308, "gamma": 0.0055, "vega": 0.0112, "theta": -0.0063, "rho": 0.0019, "theo": 0.1285, "change": 0.01, "open": 0.1, "high": 0.15, "low": 0.08, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:22:30", "percent_change": 9.09091, "prev_day_close": 0.110000003129244}, {"option": "MP270115P00075000", "bid": 35.45, "bid_size": 149.0, "ask": 39.4, "ask_size": 145.0, "iv": 0.9528, "open_interest": 28.0, "volume": 1.0, "delta": -0.9932, "gamma": 0.0059, "vega": 0.0005, "theta": -0.0032, "rho": 0.0, "theo": 37.28, "change": -2.31, "open": 37.34, "high": 37.34, "low": 37.34, "tick": "down", "last_trade_price": 37.34, "last_trade_time": "2026-11-09T15:18:36", "percent_change": -5.82598, "prev_day_close": 39.6499996185303}, {"option": "MP270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 380.0, "iv": 0.8412, "open_interest": 2844.0, "volume": 0.0, "delta": 0.0259, "gamma": 0.0045, "vega": 0.0097, "theta": -0.0057, "rho": 0.0016, "theo": 0.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T12:03:28", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MP270115P00080000", "bid": 40.6, "bid_size": 149.0, "ask": 44.4, "ask_size": 71.0, "iv": 1.0655, "open_interest": 2.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0023, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 42.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.75, "last_trade_time": "2026-11-06T11:56:30", "percent_change": 0.0, "prev_day_close": 44.6749992370606}, {"option": "MP270115C00085000", "bid": 0.06, "bid_size": 1.0, "ask": 0.1, "ask_size": 20.0, "iv": 0.8328, "open_interest": 1438.0, "volume": 8.0, "delta": 0.0223, "gamma": 0.0038, "vega": 0.0085, "theta": -0.0052, "rho": 0.0014, "theo": 0.097, "change": -0.095, "open": 0.06, "high": 0.09, "low": 0.06, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:48:33", "percent_change": -54.2857, "prev_day_close": 0.175000001676381}, {"option": "MP270115P00085000", "bid": 45.65, "bid_size": 149.0, "ask": 49.4, "ask_size": 71.0, "iv": 1.1461, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0004, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 47.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.02, "last_trade_time": "2026-11-02T11:35:58", "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "MP270115C00090000", "bid": 0.01, "bid_size": 2.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.8496, "open_interest": 1221.0, "volume": 16.0, "delta": 0.0196, "gamma": 0.0033, "vega": 0.0076, "theta": -0.0049, "rho": 0.0012, "theo": 0.0868, "change": -0.255, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T13:41:09", "percent_change": -80.9524, "prev_day_close": 0.315000002272427}, {"option": "MP270115P00090000", "bid": 50.45, "bid_size": 149.0, "ask": 54.4, "ask_size": 75.0, "iv": 1.1369, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 52.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.25, "last_trade_time": "2026-10-13T10:16:45", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "MP270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 23.0, "iv": 0.9021, "open_interest": 1937.0, "volume": 0.0, "delta": 0.0174, "gamma": 0.0028, "vega": 0.0069, "theta": -0.0046, "rho": 0.0011, "theo": 0.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T14:57:08", "percent_change": 0.0, "prev_day_close": 0.129999997094274}, {"option": "MP270115P00095000", "bid": 55.8, "bid_size": 148.0, "ask": 59.4, "ask_size": 71.0, "iv": 1.3062, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 57.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.44, "last_trade_time": "2026-06-30T15:26:08", "percent_change": 0.0, "prev_day_close": 60.0750007629394}, {"option": "MP270115C00100000", "bid": 0.05, "bid_size": 1.0, "ask": 0.2, "ask_size": 410.0, "iv": 1.0317, "open_interest": 3158.0, "volume": 12.0, "delta": 0.0157, "gamma": 0.0025, "vega": 0.0063, "theta": -0.0043, "rho": 0.001, "theo": 0.0722, "change": -0.03, "open": 0.09, "high": 0.09, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:52:40", "percent_change": -25.0, "prev_day_close": 0.120000002905726}, {"option": "MP270115P00100000", "bid": 60.7, "bid_size": 148.0, "ask": 64.4, "ask_size": 144.0, "iv": 1.3261, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 62.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.07, "last_trade_time": "2026-07-30T11:19:07", "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MP270115C00105000", "bid": 0.05, "bid_size": 3.0, "ask": 0.29, "ask_size": 490.0, "iv": 1.1141, "open_interest": 522.0, "volume": 0.0, "delta": 0.0143, "gamma": 0.0023, "vega": 0.0058, "theta": -0.0041, "rho": 0.0009, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T14:05:27", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "MP270115P00105000", "bid": 65.6, "bid_size": 148.0, "ask": 69.4, "ask_size": 75.0, "iv": 1.3659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 67.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.5, "last_trade_time": "2026-05-29T13:47:18", "percent_change": 0.0, "prev_day_close": 70.0499992370606}, {"option": "MP270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 522.0, "iv": 1.1234, "open_interest": 745.0, "volume": 3.0, "delta": 0.0132, "gamma": 0.002, "vega": 0.0054, "theta": -0.0039, "rho": 0.0008, "theo": 0.0624, "change": -0.13, "open": 0.11, "high": 0.11, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:22:05", "percent_change": -72.2222, "prev_day_close": 0.180000007152557}, {"option": "MP270115P00110000", "bid": 70.65, "bid_size": 148.0, "ask": 74.4, "ask_size": 75.0, "iv": 1.4163, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 72.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.68, "last_trade_time": "2026-08-24T09:36:55", "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "MP270115C00115000", "bid": 0.01, "bid_size": 1.0, "ask": 0.21, "ask_size": 445.0, "iv": 1.1245, "open_interest": 2023.0, "volume": 2.0, "delta": 0.0122, "gamma": 0.0019, "vega": 0.0051, "theta": -0.0038, "rho": 0.0007, "theo": 0.0586, "change": -1.01, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:21:58", "percent_change": -93.5185, "prev_day_close": 1.08000004291534}, {"option": "MP270115P00115000", "bid": 75.6, "bid_size": 148.0, "ask": 79.4, "ask_size": 75.0, "iv": 1.4643, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 77.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.25, "last_trade_time": "2025-12-31T10:11:24", "percent_change": 0.0, "prev_day_close": 80.0499992370606}, {"option": "MP270115C00120000", "bid": 0.05, "bid_size": 1.0, "ask": 0.28, "ask_size": 492.0, "iv": 1.223, "open_interest": 1936.0, "volume": 8.0, "delta": 0.0114, "gamma": 0.0017, "vega": 0.0048, "theta": -0.0036, "rho": 0.0007, "theo": 0.0553, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:22:03", "percent_change": -20.0, "prev_day_close": 0.124999997206032}, {"option": "MP270115P00120000", "bid": 81.05, "bid_size": 148.0, "ask": 84.4, "ask_size": 75.0, "iv": 1.61, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 82.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-08-21T12:13:30", "percent_change": 0.0, "prev_day_close": 85.0499992370606}, {"option": "MP270115C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 682.0, "iv": 1.7281, "open_interest": 790.0, "volume": 0.0, "delta": 0.0106, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0035, "rho": 0.0006, "theo": 0.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:06:46", "percent_change": 0.0, "prev_day_close": 0.540000021457672}, {"option": "MP270115P00125000", "bid": 85.45, "bid_size": 148.0, "ask": 89.4, "ask_size": 75.0, "iv": 1.5061, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 87.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.27, "last_trade_time": "2026-06-30T12:11:55", "percent_change": 0.0, "prev_day_close": 89.7749977111816}, {"option": "MP270115C00130000", "bid": 0.01, "bid_size": 2.0, "ask": 0.29, "ask_size": 606.0, "iv": 1.2735, "open_interest": 1402.0, "volume": 14.0, "delta": 0.01, "gamma": 0.0015, "vega": 0.0042, "theta": -0.0034, "rho": 0.0006, "theo": 0.0499, "change": -0.05, "open": 0.14, "high": 0.14, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T14:07:55", "percent_change": -62.5, "prev_day_close": 0.0800000028684735}, {"option": "MP270115P00130000", "bid": 90.6, "bid_size": 148.0, "ask": 94.4, "ask_size": 144.0, "iv": 1.5805, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 92.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.72, "last_trade_time": "2025-11-20T10:20:23", "percent_change": 0.0, "prev_day_close": 95.0499992370606}, {"option": "MP270115C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.17, "ask_size": 688.0, "iv": 1.8039, "open_interest": 249.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0014, "vega": 0.004, "theta": -0.0033, "rho": 0.0006, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-14T15:50:45", "percent_change": 0.0, "prev_day_close": 1.08000004291534}, {"option": "MP270115P00135000", "bid": 96.05, "bid_size": 148.0, "ask": 99.1, "ask_size": 148.0, "iv": 1.6651, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 97.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.5, "last_trade_time": "2025-10-15T14:59:31", "percent_change": 0.0, "prev_day_close": 100.049999237061}, {"option": "MP270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 10.0, "iv": 1.1296, "open_interest": 298.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0013, "vega": 0.0038, "theta": -0.0032, "rho": 0.0005, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T12:14:07", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MP270115P00140000", "bid": 100.65, "bid_size": 148.0, "ask": 104.4, "ask_size": 75.0, "iv": 1.675, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 102.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.0, "last_trade_time": "2025-10-15T10:16:27", "percent_change": 0.0, "prev_day_close": 105.049999237061}, {"option": "MP270115C00145000", "bid": 0.01, "bid_size": 5.0, "ask": 0.25, "ask_size": 483.0, "iv": 1.3378, "open_interest": 3423.0, "volume": 11.0, "delta": 0.0085, "gamma": 0.0012, "vega": 0.0037, "theta": -0.0031, "rho": 0.0005, "theo": 0.0438, "change": -0.045, "open": 0.09, "high": 0.13, "low": 0.03, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T14:08:03", "percent_change": -42.8571, "prev_day_close": 0.105000001378357}, {"option": "MP270115P00145000", "bid": 105.6, "bid_size": 148.0, "ask": 109.4, "ask_size": 144.0, "iv": 1.6969, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0032, "rho": 0.0, "theo": 107.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.1, "last_trade_time": "2026-05-15T09:39:38", "percent_change": 0.0, "prev_day_close": 110.049999237061}, {"option": "MP270319C00017500", "bid": 18.5, "bid_size": 123.0, "ask": 22.4, "ask_size": 136.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0029, "vega": 0.0106, "theta": -0.0004, "rho": 0.0587, "theo": 20.582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7749996185303}, {"option": "MP270319P00017500", "bid": 0.01, "bid_size": 210.0, "ask": 0.54, "ask_size": 1094.0, "iv": 0.8154, "open_interest": 0.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.003, "vega": 0.0106, "theta": -0.0028, "rho": -0.0029, "theo": 0.1261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.964999973773956}, {"option": "MP270319C00020000", "bid": 16.35, "bid_size": 319.0, "ask": 19.0, "ask_size": 262.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9604, "gamma": 0.0053, "vega": 0.0188, "theta": -0.0028, "rho": 0.0644, "theo": 18.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.2, "last_trade_time": "2026-10-28T12:15:21", "percent_change": 0.0, "prev_day_close": 15.8250002861023}, {"option": "MP270319P00020000", "bid": 0.01, "bid_size": 907.0, "ask": 0.55, "ask_size": 1994.0, "iv": 0.6953, "open_interest": 710.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0053, "vega": 0.0189, "theta": -0.0049, "rho": -0.0058, "theo": 0.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:49:48", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MP270319C00022500", "bid": 14.05, "bid_size": 236.0, "ask": 17.2, "ask_size": 230.0, "iv": 0.4671, "open_interest": 1.0, "volume": 0.0, "delta": 0.9316, "gamma": 0.0084, "vega": 0.0293, "theta": -0.0058, "rho": 0.0685, "theo": 16.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.47, "last_trade_time": "2026-11-05T15:58:00", "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MP270319P00022500", "bid": 0.32, "bid_size": 495.0, "ask": 0.68, "ask_size": 553.0, "iv": 0.6745, "open_interest": 50.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.0084, "vega": 0.0295, "theta": -0.0076, "rho": -0.0102, "theo": 0.5354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-06T09:39:49", "percent_change": 0.0, "prev_day_close": 0.649999991059303}, {"option": "MP270319C00025000", "bid": 12.85, "bid_size": 311.0, "ask": 14.45, "ask_size": 255.0, "iv": 0.5869, "open_interest": 67.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0119, "vega": 0.0411, "theta": -0.009, "rho": 0.0707, "theo": 13.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.34, "last_trade_time": "2026-11-05T10:49:15", "percent_change": 0.0, "prev_day_close": 11.875}, {"option": "MP270319P00025000", "bid": 0.62, "bid_size": 355.0, "ask": 1.0, "ask_size": 41.0, "iv": 0.6525, "open_interest": 1175.0, "volume": 2996.0, "delta": -0.1061, "gamma": 0.012, "vega": 0.0414, "theta": -0.0107, "rho": -0.016, "theo": 0.9217, "change": -0.275, "open": 0.95, "high": 1.2, "low": 0.84, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:44:19", "percent_change": -23.0126, "prev_day_close": 1.19499999284744}, {"option": "MP270319C00030000", "bid": 9.7, "bid_size": 481.0, "ask": 10.7, "ask_size": 581.0, "iv": 0.6468, "open_interest": 136.0, "volume": 6.0, "delta": 0.7919, "gamma": 0.0192, "vega": 0.0644, "theta": -0.0151, "rho": 0.0703, "theo": 10.2758, "change": 1.3, "open": 9.85, "high": 9.9, "low": 9.85, "tick": "up", "last_trade_price": 9.9, "last_trade_time": "2026-11-09T14:10:52", "percent_change": 15.1163, "prev_day_close": 8.59999990463257}, {"option": "MP270319P00030000", "bid": 1.97, "bid_size": 87.0, "ask": 2.39, "ask_size": 725.0, "iv": 0.6664, "open_interest": 1156.0, "volume": 142.0, "delta": -0.2088, "gamma": 0.0194, "vega": 0.0646, "theta": -0.0163, "rho": -0.0316, "theo": 2.1294, "change": -0.575, "open": 2.32, "high": 2.39, "low": 2.15, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -20.8711, "prev_day_close": 2.75499999523163}, {"option": "MP270319C00035000", "bid": 6.8, "bid_size": 836.0, "ask": 7.6, "ask_size": 515.0, "iv": 0.6364, "open_interest": 304.0, "volume": 34.0, "delta": 0.6647, "gamma": 0.025, "vega": 0.0819, "theta": -0.0195, "rho": 0.0638, "theo": 7.2564, "change": 1.16, "open": 6.55, "high": 7.06, "low": 6.55, "tick": "up", "last_trade_price": 7.06, "last_trade_time": "2026-11-09T10:46:42", "percent_change": 19.661, "prev_day_close": 5.90000009536743}, {"option": "MP270319P00035000", "bid": 4.0, "bid_size": 37.0, "ask": 4.15, "ask_size": 141.0, "iv": 0.6465, "open_interest": 6230.0, "volume": 688.0, "delta": -0.3379, "gamma": 0.0255, "vega": 0.0821, "theta": -0.0202, "rho": -0.0503, "theo": 4.0488, "change": -0.975, "open": 4.14, "high": 4.4, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T15:34:45", "percent_change": -19.598, "prev_day_close": 4.97500014305115}, {"option": "MP270319C00040000", "bid": 4.5, "bid_size": 1074.0, "ask": 5.75, "ask_size": 830.0, "iv": 0.6504, "open_interest": 574.0, "volume": 94.0, "delta": 0.5317, "gamma": 0.0274, "vega": 0.0894, "theta": -0.0215, "rho": 0.0537, "theo": 5.0439, "change": 1.04, "open": 4.3, "high": 5.2, "low": 3.82, "tick": "down", "last_trade_price": 5.04, "last_trade_time": "2026-11-09T15:57:00", "percent_change": 26.0, "prev_day_close": 3.99999988079071}, {"option": "MP270319P00040000", "bid": 6.5, "bid_size": 319.0, "ask": 7.45, "ask_size": 576.0, "iv": 0.6623, "open_interest": 5233.0, "volume": 46.0, "delta": -0.474, "gamma": 0.0282, "vega": 0.0893, "theta": -0.0219, "rho": -0.069, "theo": 6.7873, "change": -1.07, "open": 7.1, "high": 7.25, "low": 6.83, "tick": "down", "last_trade_price": 6.83, "last_trade_time": "2026-11-09T15:44:36", "percent_change": -13.5443, "prev_day_close": 7.89999985694885}, {"option": "MP270319C00045000", "bid": 3.1, "bid_size": 879.0, "ask": 3.6, "ask_size": 6.0, "iv": 0.6289, "open_interest": 1549.0, "volume": 141.0, "delta": 0.4136, "gamma": 0.0265, "vega": 0.0876, "theta": -0.0215, "rho": 0.043, "theo": 3.5231, "change": 0.79, "open": 3.1, "high": 3.4, "low": 3.1, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:43:58", "percent_change": 30.2682, "prev_day_close": 2.60999989509583}, {"option": "MP270319P00045000", "bid": 10.0, "bid_size": 131.0, "ask": 10.9, "ask_size": 524.0, "iv": 0.6738, "open_interest": 1827.0, "volume": 0.0, "delta": -0.5962, "gamma": 0.0276, "vega": 0.0866, "theta": -0.0216, "rho": -0.0831, "theo": 10.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.7, "last_trade_time": "2026-11-06T15:50:31", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MP270319C00050000", "bid": 2.37, "bid_size": 4.0, "ask": 2.5, "ask_size": 5.0, "iv": 0.6525, "open_interest": 757.0, "volume": 672.0, "delta": 0.3171, "gamma": 0.0239, "vega": 0.0801, "theta": -0.02, "rho": 0.0337, "theo": 2.4781, "change": 0.705, "open": 1.89, "high": 2.5, "low": 1.89, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T15:34:45", "percent_change": 39.2758, "prev_day_close": 1.7950000166893}, {"option": "MP270319P00050000", "bid": 13.75, "bid_size": 307.0, "ask": 14.65, "ask_size": 524.0, "iv": 0.662, "open_interest": 2989.0, "volume": 2.0, "delta": -0.6972, "gamma": 0.0253, "vega": 0.0777, "theta": -0.0198, "rho": -0.0913, "theo": 14.1728, "change": -1.525, "open": 14.39, "high": 14.4, "low": 14.39, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-09T13:40:14", "percent_change": -9.57614, "prev_day_close": 15.9250001907349}, {"option": "MP270319C00055000", "bid": 1.58, "bid_size": 271.0, "ask": 1.9, "ask_size": 611.0, "iv": 0.6653, "open_interest": 1709.0, "volume": 22.0, "delta": 0.2415, "gamma": 0.0206, "vega": 0.0702, "theta": -0.0177, "rho": 0.0261, "theo": 1.7557, "change": 0.51, "open": 1.29, "high": 1.74, "low": 1.29, "tick": "up", "last_trade_price": 1.74, "last_trade_time": "2026-11-09T15:26:50", "percent_change": 41.4634, "prev_day_close": 1.23000001907349}, {"option": "MP270319P00055000", "bid": 18.0, "bid_size": 264.0, "ask": 19.95, "ask_size": 750.0, "iv": 0.7443, "open_interest": 1685.0, "volume": 5.0, "delta": -0.7778, "gamma": 0.0223, "vega": 0.0659, "theta": -0.0172, "rho": -0.0932, "theo": 18.4461, "change": -1.79, "open": 19.2, "high": 19.2, "low": 18.76, "tick": "no_change", "last_trade_price": 18.76, "last_trade_time": "2026-11-09T11:56:29", "percent_change": -8.71046, "prev_day_close": 20.5499992370605}, {"option": "MP270319C00060000", "bid": 0.86, "bid_size": 835.0, "ask": 1.42, "ask_size": 615.0, "iv": 0.6569, "open_interest": 2475.0, "volume": 16.0, "delta": 0.1834, "gamma": 0.0173, "vega": 0.0597, "theta": -0.0152, "rho": 0.02, "theo": 1.2521, "change": 0.235, "open": 1.0, "high": 1.14, "low": 1.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-09T12:54:00", "percent_change": 25.9669, "prev_day_close": 0.90499997138977}, {"option": "MP270319P00060000", "bid": 22.4, "bid_size": 390.0, "ask": 24.35, "ask_size": 627.0, "iv": 0.7488, "open_interest": 1120.0, "volume": 2.0, "delta": -0.8412, "gamma": 0.0194, "vega": 0.053, "theta": -0.0145, "rho": -0.0885, "theo": 22.9616, "change": -1.265, "open": 23.86, "high": 23.86, "low": 23.86, "tick": "down", "last_trade_price": 23.86, "last_trade_time": "2026-11-09T09:54:05", "percent_change": -5.03483, "prev_day_close": 25.125}, {"option": "MP270319C00065000", "bid": 0.68, "bid_size": 543.0, "ask": 1.02, "ask_size": 482.0, "iv": 0.6733, "open_interest": 798.0, "volume": 0.0, "delta": 0.1401, "gamma": 0.0143, "vega": 0.0501, "theta": -0.0129, "rho": 0.0154, "theo": 0.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.64, "last_trade_time": "2026-11-06T15:51:30", "percent_change": 0.0, "prev_day_close": 0.634999990463257}, {"option": "MP270319P00065000", "bid": 27.05, "bid_size": 385.0, "ask": 29.15, "ask_size": 487.0, "iv": 0.7816, "open_interest": 209.0, "volume": 4.0, "delta": -0.8904, "gamma": 0.0167, "vega": 0.0404, "theta": -0.012, "rho": -0.0788, "theo": 27.6487, "change": -2.275, "open": 28.05, "high": 28.05, "low": 28.05, "tick": "down", "last_trade_price": 28.05, "last_trade_time": "2026-11-09T12:31:27", "percent_change": -7.50206, "prev_day_close": 30.3249998092651}, {"option": "MP270319C00070000", "bid": 0.6, "bid_size": 5.0, "ask": 0.76, "ask_size": 622.0, "iv": 0.697, "open_interest": 3125.0, "volume": 690.0, "delta": 0.1082, "gamma": 0.0118, "vega": 0.0418, "theta": -0.0109, "rho": 0.0119, "theo": 0.6732, "change": 0.12, "open": 0.54, "high": 0.69, "low": 0.49, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:30:06", "percent_change": 21.0526, "prev_day_close": 0.569999992847443}, {"option": "MP270319P00070000", "bid": 31.95, "bid_size": 603.0, "ask": 34.0, "ask_size": 627.0, "iv": 0.8285, "open_interest": 1121.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0145, "vega": 0.0292, "theta": -0.0094, "rho": -0.0612, "theo": 32.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T13:59:29", "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "MP270319C00075000", "bid": 0.33, "bid_size": 598.0, "ask": 0.7, "ask_size": 957.0, "iv": 0.7077, "open_interest": 6261.0, "volume": 6.0, "delta": 0.0847, "gamma": 0.0097, "vega": 0.0349, "theta": -0.0092, "rho": 0.0094, "theo": 0.5097, "change": 0.0, "open": 0.38, "high": 0.5, "low": 0.38, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-09T12:30:24", "percent_change": 5.4186e-07, "prev_day_close": 0.439999997615814}, {"option": "MP270319P00075000", "bid": 36.65, "bid_size": 145.0, "ask": 39.4, "ask_size": 191.0, "iv": 0.9038, "open_interest": 30.0, "volume": 0.0, "delta": -0.9575, "gamma": 0.0126, "vega": 0.0184, "theta": -0.008, "rho": -0.0447, "theo": 37.3462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.73, "last_trade_time": "2026-11-05T10:15:07", "percent_change": 0.0, "prev_day_close": 40.125}, {"option": "MP270319C00080000", "bid": 0.25, "bid_size": 462.0, "ask": 0.58, "ask_size": 998.0, "iv": 0.7246, "open_interest": 667.0, "volume": 15.0, "delta": 0.0672, "gamma": 0.008, "vega": 0.0293, "theta": -0.0078, "rho": 0.0075, "theo": 0.3938, "change": -0.14, "open": 0.4, "high": 0.4, "low": 0.29, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T14:04:03", "percent_change": -28.0, "prev_day_close": 0.5}, {"option": "MP270319P00080000", "bid": 40.45, "bid_size": 90.0, "ask": 44.25, "ask_size": 90.0, "iv": 0.7624, "open_interest": 16.0, "volume": 0.0, "delta": -0.9798, "gamma": 0.0102, "vega": 0.0082, "theta": -0.006, "rho": -0.0223, "theo": 42.2938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.51, "last_trade_time": "2026-11-02T12:35:55", "percent_change": 0.0, "prev_day_close": 45.0249996185303}, {"option": "MP270319C00085000", "bid": 0.1, "bid_size": 866.0, "ask": 0.43, "ask_size": 725.0, "iv": 0.709, "open_interest": 338.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.0066, "vega": 0.0247, "theta": -0.0067, "rho": 0.006, "theo": 0.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-05T13:20:08", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MP270319P00085000", "bid": 45.45, "bid_size": 80.0, "ask": 49.4, "ask_size": 86.0, "iv": 0.8503, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0048, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 47.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6000003814697}, {"option": "MP270319C00090000", "bid": 0.03, "bid_size": 993.0, "ask": 0.45, "ask_size": 1288.0, "iv": 0.7357, "open_interest": 184.0, "volume": 0.0, "delta": 0.044, "gamma": 0.0055, "vega": 0.021, "theta": -0.0057, "rho": 0.0049, "theo": 0.2474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T13:30:19", "percent_change": 0.0, "prev_day_close": 0.189999997615814}, {"option": "MP270319P00090000", "bid": 50.45, "bid_size": 70.0, "ask": 54.4, "ask_size": 71.0, "iv": 0.8986, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0008, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 52.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.15, "last_trade_time": "2026-10-16T10:56:55", "percent_change": 0.0, "prev_day_close": 55.0499992370606}, {"option": "MP270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 1043.0, "iv": 0.7284, "open_interest": 516.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0047, "vega": 0.0179, "theta": -0.005, "rho": 0.004, "theo": 0.2005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-30T09:41:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MP270319P00095000", "bid": 55.65, "bid_size": 86.0, "ask": 59.4, "ask_size": 86.0, "iv": 0.9843, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 57.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.875}, {"option": "MP270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.19, "ask_size": 108.0, "iv": 0.7053, "open_interest": 357.0, "volume": 10.0, "delta": 0.0302, "gamma": 0.004, "vega": 0.0154, "theta": -0.0043, "rho": 0.0034, "theo": 0.1645, "change": -0.05, "open": 0.13, "high": 0.16, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T14:52:03", "percent_change": -29.4118, "prev_day_close": 0.170000001788139}, {"option": "MP270319P00100000", "bid": 60.6, "bid_size": 86.0, "ask": 64.35, "ask_size": 86.0, "iv": 1.0086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 62.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0249996185303}, {"option": "MP270319C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 1069.0, "iv": 0.7693, "open_interest": 226.0, "volume": 6.0, "delta": 0.0254, "gamma": 0.0034, "vega": 0.0133, "theta": -0.0038, "rho": 0.0028, "theo": 0.1366, "change": -0.23, "open": 0.06, "high": 0.06, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T09:30:12", "percent_change": -79.3103, "prev_day_close": 0.289999989792705}, {"option": "MP270319P00105000", "bid": 65.8, "bid_size": 86.0, "ask": 69.4, "ask_size": 87.0, "iv": 1.0953, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 67.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0750007629394}, {"option": "MP270617C00017500", "bid": 19.15, "bid_size": 360.0, "ask": 21.65, "ask_size": 275.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.954, "gamma": 0.0043, "vega": 0.0261, "theta": 0.0, "rho": 0.0907, "theo": 20.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MP270617P00017500", "bid": 0.19, "bid_size": 378.0, "ask": 0.75, "ask_size": 914.0, "iv": 0.7141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0417, "gamma": 0.0044, "vega": 0.0262, "theta": -0.004, "rho": -0.0112, "theo": 0.4209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.13499999977648}, {"option": "MP270617C00020000", "bid": 17.05, "bid_size": 295.0, "ask": 19.45, "ask_size": 253.0, "iv": 0.4714, "open_interest": 17.0, "volume": 0.0, "delta": 0.9308, "gamma": 0.0064, "vega": 0.0372, "theta": -0.0017, "rho": 0.0988, "theo": 18.8002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.16, "last_trade_time": "2026-11-05T15:13:02", "percent_change": 0.0, "prev_day_close": 16.8249998092651}, {"option": "MP270617P00020000", "bid": 0.34, "bid_size": 1237.0, "ask": 1.04, "ask_size": 1493.0, "iv": 0.6742, "open_interest": 326.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0064, "vega": 0.0374, "theta": -0.0056, "rho": -0.0175, "theo": 0.6936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T14:12:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MP270617C00022500", "bid": 15.3, "bid_size": 296.0, "ask": 17.45, "ask_size": 244.0, "iv": 0.5761, "open_interest": 2.0, "volume": 0.0, "delta": 0.8996, "gamma": 0.0087, "vega": 0.05, "theta": -0.004, "rho": 0.1041, "theo": 16.7808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-10-22T11:50:37", "percent_change": 0.0, "prev_day_close": 14.2999997138977}, {"option": "MP270617P00022500", "bid": 0.84, "bid_size": 723.0, "ask": 1.49, "ask_size": 1370.0, "iv": 0.6761, "open_interest": 53.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0088, "vega": 0.0504, "theta": -0.0074, "rho": -0.026, "theo": 1.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T15:04:35", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "MP270617C00025000", "bid": 13.45, "bid_size": 359.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.5412, "open_interest": 19.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0111, "vega": 0.0633, "theta": -0.0063, "rho": 0.1068, "theo": 14.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-05T13:16:10", "percent_change": 0.0, "prev_day_close": 12.5749998092651}, {"option": "MP270617P00025000", "bid": 1.45, "bid_size": 217.0, "ask": 2.05, "ask_size": 1323.0, "iv": 0.6703, "open_interest": 634.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0113, "vega": 0.0638, "theta": -0.0092, "rho": -0.0364, "theo": 1.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-06T11:19:41", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "MP270617C00030000", "bid": 10.15, "bid_size": 669.0, "ask": 12.2, "ask_size": 656.0, "iv": 0.5967, "open_interest": 327.0, "volume": 3.0, "delta": 0.7713, "gamma": 0.0157, "vega": 0.0876, "theta": -0.0105, "rho": 0.106, "theo": 11.6241, "change": 1.225, "open": 11.1, "high": 11.1, "low": 11.1, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-09T10:11:08", "percent_change": 12.4051, "prev_day_close": 9.875}, {"option": "MP270617P00030000", "bid": 2.95, "bid_size": 246.0, "ask": 3.65, "ask_size": 1503.0, "iv": 0.6525, "open_interest": 879.0, "volume": 14.0, "delta": -0.2275, "gamma": 0.016, "vega": 0.0883, "theta": -0.0126, "rho": -0.061, "theo": 3.2646, "change": -0.5, "open": 3.35, "high": 3.35, "low": 3.3, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T11:42:22", "percent_change": -13.1579, "prev_day_close": 3.79999995231628}, {"option": "MP270617C00035000", "bid": 8.1, "bid_size": 986.0, "ask": 9.4, "ask_size": 601.0, "iv": 0.6233, "open_interest": 252.0, "volume": 4.0, "delta": 0.6706, "gamma": 0.019, "vega": 0.1052, "theta": -0.0135, "rho": 0.0992, "theo": 8.934, "change": 0.925, "open": 8.0, "high": 8.65, "low": 7.55, "tick": "up", "last_trade_price": 8.65, "last_trade_time": "2026-11-09T11:57:25", "percent_change": 11.9741, "prev_day_close": 7.72500014305115}, {"option": "MP270617P00035000", "bid": 5.05, "bid_size": 515.0, "ask": 5.9, "ask_size": 875.0, "iv": 0.6415, "open_interest": 4520.0, "volume": 16.0, "delta": -0.331, "gamma": 0.0196, "vega": 0.1057, "theta": -0.0147, "rho": -0.0881, "theo": 5.4671, "change": -0.75, "open": 5.75, "high": 5.75, "low": 5.5, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T12:40:01", "percent_change": -11.811, "prev_day_close": 6.35000014305115}, {"option": "MP270617C00040000", "bid": 6.3, "bid_size": 747.0, "ask": 7.2, "ask_size": 576.0, "iv": 0.6308, "open_interest": 505.0, "volume": 12.0, "delta": 0.5697, "gamma": 0.0208, "vega": 0.1144, "theta": -0.0152, "rho": 0.0887, "theo": 6.8306, "change": 0.6, "open": 5.7, "high": 6.82, "low": 5.7, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T14:17:00", "percent_change": 10.084, "prev_day_close": 5.94999980926514}, {"option": "MP270617P00040000", "bid": 7.75, "bid_size": 510.0, "ask": 9.15, "ask_size": 846.0, "iv": 0.6531, "open_interest": 1159.0, "volume": 0.0, "delta": -0.4357, "gamma": 0.0217, "vega": 0.1145, "theta": -0.0156, "rho": -0.1132, "theo": 8.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.45, "last_trade_time": "2026-11-06T10:52:18", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "MP270617C00045000", "bid": 4.65, "bid_size": 893.0, "ask": 5.55, "ask_size": 551.0, "iv": 0.6272, "open_interest": 734.0, "volume": 10.0, "delta": 0.4768, "gamma": 0.0211, "vega": 0.1161, "theta": -0.0158, "rho": 0.077, "theo": 5.2423, "change": 0.625, "open": 4.7, "high": 5.2, "low": 4.7, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T11:56:14", "percent_change": 14.2857, "prev_day_close": 4.375}, {"option": "MP270617P00045000", "bid": 11.1, "bid_size": 470.0, "ask": 12.0, "ask_size": 704.0, "iv": 0.6337, "open_interest": 4813.0, "volume": 1.0, "delta": -0.5331, "gamma": 0.0223, "vega": 0.1152, "theta": -0.0155, "rho": -0.1342, "theo": 11.6167, "change": -1.95, "open": 11.25, "high": 11.25, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-09T14:57:53", "percent_change": -14.7727, "prev_day_close": 13.1999998092651}, {"option": "MP270617C00050000", "bid": 3.65, "bid_size": 566.0, "ask": 4.35, "ask_size": 632.0, "iv": 0.6388, "open_interest": 1095.0, "volume": 5.0, "delta": 0.3962, "gamma": 0.0202, "vega": 0.1125, "theta": -0.0156, "rho": 0.0657, "theo": 4.0533, "change": 0.545, "open": 3.53, "high": 3.87, "low": 3.49, "tick": "up", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T14:11:22", "percent_change": 16.391, "prev_day_close": 3.32499992847443}, {"option": "MP270617P00050000", "bid": 14.85, "bid_size": 324.0, "ask": 16.25, "ask_size": 796.0, "iv": 0.6592, "open_interest": 681.0, "volume": 0.0, "delta": -0.6191, "gamma": 0.0218, "vega": 0.1099, "theta": -0.0145, "rho": -0.1497, "theo": 15.3782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.34, "last_trade_time": "2026-11-06T14:38:53", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "MP270617C00055000", "bid": 2.85, "bid_size": 364.0, "ask": 3.5, "ask_size": 778.0, "iv": 0.6501, "open_interest": 1430.0, "volume": 20.0, "delta": 0.328, "gamma": 0.0188, "vega": 0.1055, "theta": -0.0149, "rho": 0.0554, "theo": 3.1553, "change": 0.545, "open": 2.83, "high": 3.1, "low": 2.8, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 21.3307, "prev_day_close": 2.55499994754791}, {"option": "MP270617P00055000", "bid": 18.85, "bid_size": 504.0, "ask": 20.2, "ask_size": 728.0, "iv": 0.6555, "open_interest": 1586.0, "volume": 10.0, "delta": -0.6933, "gamma": 0.0208, "vega": 0.1007, "theta": -0.013, "rho": -0.1573, "theo": 19.451, "change": -1.97, "open": 19.5, "high": 19.5, "low": 19.43, "tick": "down", "last_trade_price": 19.43, "last_trade_time": "2026-11-09T11:24:48", "percent_change": -9.20561, "prev_day_close": 21.4000005722046}, {"option": "MP270617C00060000", "bid": 2.24, "bid_size": 389.0, "ask": 2.72, "ask_size": 622.0, "iv": 0.6535, "open_interest": 3187.0, "volume": 157.0, "delta": 0.2711, "gamma": 0.0172, "vega": 0.0968, "theta": -0.0138, "rho": 0.0465, "theo": 2.4708, "change": 0.48, "open": 2.16, "high": 2.5, "low": 2.15, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T15:53:32", "percent_change": 25.6684, "prev_day_close": 1.87000000476837}, {"option": "MP270617P00060000", "bid": 23.15, "bid_size": 390.0, "ask": 24.45, "ask_size": 695.0, "iv": 0.6573, "open_interest": 970.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0195, "vega": 0.089, "theta": -0.0112, "rho": -0.1582, "theo": 23.7577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.8, "last_trade_time": "2026-11-06T14:19:14", "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MP270617C00065000", "bid": 1.74, "bid_size": 382.0, "ask": 2.1, "ask_size": 799.0, "iv": 0.6535, "open_interest": 2758.0, "volume": 30.0, "delta": 0.2242, "gamma": 0.0154, "vega": 0.0875, "theta": -0.0126, "rho": 0.039, "theo": 1.9486, "change": 0.385, "open": 1.75, "high": 1.9, "low": 1.75, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-09T13:44:50", "percent_change": 25.9259, "prev_day_close": 1.48500001430511}, {"option": "MP270617P00065000", "bid": 27.75, "bid_size": 285.0, "ask": 29.8, "ask_size": 506.0, "iv": 0.7224, "open_interest": 188.0, "volume": 0.0, "delta": -0.8106, "gamma": 0.0181, "vega": 0.076, "theta": -0.0093, "rho": -0.1503, "theo": 28.2463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.37, "last_trade_time": "2026-11-05T12:12:33", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MP270617C00070000", "bid": 1.19, "bid_size": 853.0, "ask": 1.84, "ask_size": 1190.0, "iv": 0.6567, "open_interest": 1060.0, "volume": 34.0, "delta": 0.186, "gamma": 0.0137, "vega": 0.0783, "theta": -0.0113, "rho": 0.0326, "theo": 1.5513, "change": -0.035, "open": 1.39, "high": 1.54, "low": 1.19, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-09T14:16:24", "percent_change": -2.85714, "prev_day_close": 1.22499999403954}, {"option": "MP270617P00070000", "bid": 32.4, "bid_size": 278.0, "ask": 34.1, "ask_size": 513.0, "iv": 0.7166, "open_interest": 64.0, "volume": 0.0, "delta": -0.856, "gamma": 0.0167, "vega": 0.0626, "theta": -0.0074, "rho": -0.1372, "theo": 32.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.92, "last_trade_time": "2026-11-03T15:52:11", "percent_change": 0.0, "prev_day_close": 35.4749984741211}, {"option": "MP270617C00075000", "bid": 0.99, "bid_size": 1051.0, "ask": 1.5, "ask_size": 1122.0, "iv": 0.666, "open_interest": 2081.0, "volume": 8.0, "delta": 0.1552, "gamma": 0.0121, "vega": 0.0697, "theta": -0.0102, "rho": 0.0274, "theo": 1.2492, "change": -0.065, "open": 1.18, "high": 1.18, "low": 1.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-09T14:16:24", "percent_change": -6.04651, "prev_day_close": 1.07499998807907}, {"option": "MP270617P00075000", "bid": 37.05, "bid_size": 351.0, "ask": 39.35, "ask_size": 506.0, "iv": 0.7637, "open_interest": 54.0, "volume": 0.0, "delta": -0.8942, "gamma": 0.0154, "vega": 0.0495, "theta": -0.0056, "rho": -0.1216, "theo": 37.6212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.97, "last_trade_time": "2026-10-21T14:38:46", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "MP270617C00080000", "bid": 0.87, "bid_size": 363.0, "ask": 1.14, "ask_size": 532.0, "iv": 0.6701, "open_interest": 298.0, "volume": 2.0, "delta": 0.1305, "gamma": 0.0106, "vega": 0.062, "theta": -0.0091, "rho": 0.0232, "theo": 1.0186, "change": 0.275, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T11:00:03", "percent_change": 37.931, "prev_day_close": 0.724999994039536}, {"option": "MP270617P00080000", "bid": 41.85, "bid_size": 183.0, "ask": 44.3, "ask_size": 263.0, "iv": 0.7947, "open_interest": 2.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0145, "vega": 0.0366, "theta": -0.0037, "rho": -0.0959, "theo": 42.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.15, "last_trade_time": "2026-07-14T15:36:10", "percent_change": 0.0, "prev_day_close": 45.2750015258789}, {"option": "MP270617C00085000", "bid": 0.51, "bid_size": 1030.0, "ask": 0.93, "ask_size": 271.0, "iv": 0.6554, "open_interest": 358.0, "volume": 5.0, "delta": 0.1106, "gamma": 0.0094, "vega": 0.0552, "theta": -0.0082, "rho": 0.0197, "theo": 0.8412, "change": 0.16, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T13:55:37", "percent_change": 23.1884, "prev_day_close": 0.690000027418136}, {"option": "MP270617P00085000", "bid": 45.9, "bid_size": 186.0, "ask": 49.0, "ask_size": 257.0, "iv": 0.7154, "open_interest": 8.0, "volume": 0.0, "delta": -0.955, "gamma": 0.0144, "vega": 0.0261, "theta": -0.0011, "rho": -0.0687, "theo": 47.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.75, "last_trade_time": "2026-09-28T10:24:59", "percent_change": 0.0, "prev_day_close": 50.0749988555908}, {"option": "MP270917C00017500", "bid": 19.65, "bid_size": 294.0, "ask": 23.15, "ask_size": 282.0, "iv": 0.6691, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0047, "vega": 0.0386, "theta": -0.001, "rho": 0.1197, "theo": 21.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "MP270917P00017500", "bid": 0.45, "bid_size": 269.0, "ask": 1.0, "ask_size": 738.0, "iv": 0.6782, "open_interest": 0.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0048, "vega": 0.0389, "theta": -0.0041, "rho": -0.0216, "theo": 0.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.55000000447035}, {"option": "MP270917C00020000", "bid": 17.6, "bid_size": 322.0, "ask": 21.1, "ask_size": 281.0, "iv": 0.6484, "open_interest": 0.0, "volume": 0.0, "delta": 0.9155, "gamma": 0.0064, "vega": 0.0516, "theta": -0.0025, "rho": 0.1295, "theo": 19.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0250000953674}, {"option": "MP270917P00020000", "bid": 0.62, "bid_size": 880.0, "ask": 1.45, "ask_size": 1037.0, "iv": 0.6466, "open_interest": 54.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0066, "vega": 0.0521, "theta": -0.0053, "rho": -0.0314, "theo": 1.0688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-11-04T14:37:18", "percent_change": 0.0, "prev_day_close": 1.79499997198582}, {"option": "MP270917C00022500", "bid": 15.75, "bid_size": 309.0, "ask": 18.2, "ask_size": 176.0, "iv": 0.5604, "open_interest": 0.0, "volume": 0.0, "delta": 0.8844, "gamma": 0.0083, "vega": 0.0658, "theta": -0.0042, "rho": 0.1357, "theo": 17.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MP270917P00022500", "bid": 1.36, "bid_size": 345.0, "ask": 1.93, "ask_size": 814.0, "iv": 0.652, "open_interest": 1.0, "volume": 0.0, "delta": -0.1118, "gamma": 0.0085, "vega": 0.0665, "theta": -0.0067, "rho": -0.0441, "theo": 1.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-21T15:40:51", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "MP270917C00025000", "bid": 14.25, "bid_size": 308.0, "ask": 16.45, "ask_size": 365.0, "iv": 0.5863, "open_interest": 6.0, "volume": 0.0, "delta": 0.8484, "gamma": 0.0102, "vega": 0.08, "theta": -0.0059, "rho": 0.1388, "theo": 15.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-11-03T11:48:43", "percent_change": 0.0, "prev_day_close": 13.6749997138977}, {"option": "MP270917P00025000", "bid": 1.99, "bid_size": 629.0, "ask": 2.65, "ask_size": 938.0, "iv": 0.6451, "open_interest": 484.0, "volume": 1.0, "delta": -0.1487, "gamma": 0.0105, "vega": 0.0809, "theta": -0.0081, "rho": -0.0586, "theo": 2.2882, "change": -0.305, "open": 2.31, "high": 2.31, "low": 2.31, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-09T11:39:10", "percent_change": -11.6635, "prev_day_close": 2.61500000953674}, {"option": "MP270917C00030000", "bid": 10.9, "bid_size": 343.0, "ask": 13.35, "ask_size": 349.0, "iv": 0.5747, "open_interest": 3.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0134, "vega": 0.1051, "theta": -0.0089, "rho": 0.1382, "theo": 12.792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.24, "last_trade_time": "2026-11-05T10:49:23", "percent_change": 0.0, "prev_day_close": 11.125}, {"option": "MP270917P00030000", "bid": 3.8, "bid_size": 187.0, "ask": 4.45, "ask_size": 714.0, "iv": 0.6377, "open_interest": 321.0, "volume": 1.0, "delta": -0.232, "gamma": 0.0139, "vega": 0.1061, "theta": -0.0106, "rho": -0.0915, "theo": 4.1355, "change": -0.675, "open": 4.1, "high": 4.1, "low": 4.1, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:36:51", "percent_change": -14.1361, "prev_day_close": 4.77500009536743}, {"option": "MP270917C00035000", "bid": 9.6, "bid_size": 616.0, "ask": 10.7, "ask_size": 320.0, "iv": 0.6219, "open_interest": 10.0, "volume": 3.0, "delta": 0.6825, "gamma": 0.0158, "vega": 0.1231, "theta": -0.0111, "rho": 0.1316, "theo": 10.3426, "change": 1.8, "open": 10.25, "high": 10.35, "low": 9.75, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T15:33:45", "percent_change": 21.0526, "prev_day_close": 8.5499997138977}, {"option": "MP270917P00035000", "bid": 5.9, "bid_size": 518.0, "ask": 7.1, "ask_size": 798.0, "iv": 0.6345, "open_interest": 225.0, "volume": 24.0, "delta": -0.3206, "gamma": 0.0165, "vega": 0.1241, "theta": -0.0122, "rho": -0.1254, "theo": 6.5373, "change": -0.95, "open": 7.0, "high": 7.0, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:33:12", "percent_change": -12.9252, "prev_day_close": 7.35000014305115}, {"option": "MP270917C00040000", "bid": 8.15, "bid_size": 47.0, "ask": 8.5, "ask_size": 96.0, "iv": 0.6381, "open_interest": 33.0, "volume": 28.0, "delta": 0.5994, "gamma": 0.0172, "vega": 0.1338, "theta": -0.0125, "rho": 0.1214, "theo": 8.3624, "change": 1.275, "open": 8.28, "high": 8.28, "low": 8.25, "tick": "no_change", "last_trade_price": 8.25, "last_trade_time": "2026-11-09T15:57:26", "percent_change": 18.2796, "prev_day_close": 6.97500014305115}, {"option": "MP270917P00040000", "bid": 8.9, "bid_size": 216.0, "ask": 9.5, "ask_size": 313.0, "iv": 0.6201, "open_interest": 2075.0, "volume": 1.0, "delta": -0.4082, "gamma": 0.0182, "vega": 0.1342, "theta": -0.0132, "rho": -0.1569, "theo": 9.4297, "change": -0.875, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T11:29:26", "percent_change": -8.35322, "prev_day_close": 10.4749999046326}, {"option": "MP270917C00045000", "bid": 6.45, "bid_size": 81.0, "ask": 7.05, "ask_size": 326.0, "iv": 0.6357, "open_interest": 182.0, "volume": 1.0, "delta": 0.5222, "gamma": 0.0177, "vega": 0.1381, "theta": -0.0132, "rho": 0.1098, "theo": 6.7876, "change": 0.6, "open": 6.5, "high": 6.5, "low": 6.5, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T11:59:15", "percent_change": 10.1695, "prev_day_close": 5.89999985694885}, {"option": "MP270917P00045000", "bid": 12.2, "bid_size": 54.0, "ask": 13.25, "ask_size": 34.0, "iv": 0.6366, "open_interest": 53.0, "volume": 0.0, "delta": -0.4907, "gamma": 0.0191, "vega": 0.1372, "theta": -0.0134, "rho": -0.183, "theo": 12.7501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.65, "last_trade_time": "2026-11-05T14:29:03", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MP270917C00050000", "bid": 5.3, "bid_size": 67.0, "ask": 5.8, "ask_size": 390.0, "iv": 0.6414, "open_interest": 130.0, "volume": 171.0, "delta": 0.4532, "gamma": 0.0175, "vega": 0.1375, "theta": -0.0134, "rho": 0.0981, "theo": 5.547, "change": 0.8, "open": 5.5, "high": 5.6, "low": 5.3, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-09T14:43:31", "percent_change": 16.6667, "prev_day_close": 4.79999995231628}, {"option": "MP270917P00050000", "bid": 15.75, "bid_size": 144.0, "ask": 17.1, "ask_size": 185.0, "iv": 0.641, "open_interest": 25.0, "volume": 0.0, "delta": -0.5658, "gamma": 0.0193, "vega": 0.1347, "theta": -0.0132, "rho": -0.2032, "theo": 16.4287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.45, "last_trade_time": "2026-11-06T10:08:39", "percent_change": 0.0, "prev_day_close": 18.2750005722046}, {"option": "MP270917C00055000", "bid": 3.45, "bid_size": 1200.0, "ask": 4.9, "ask_size": 477.0, "iv": 0.6152, "open_interest": 443.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0169, "vega": 0.1335, "theta": -0.0132, "rho": 0.0869, "theo": 4.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T14:10:04", "percent_change": 0.0, "prev_day_close": 3.38500010967255}, {"option": "MP270917P00055000", "bid": 19.65, "bid_size": 147.0, "ask": 21.1, "ask_size": 290.0, "iv": 0.6436, "open_interest": 6.0, "volume": 0.0, "delta": -0.6327, "gamma": 0.019, "vega": 0.1281, "theta": -0.0125, "rho": -0.2169, "theo": 20.3945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.2, "last_trade_time": "2026-11-05T11:19:50", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MP270917C00060000", "bid": 3.15, "bid_size": 838.0, "ask": 4.1, "ask_size": 438.0, "iv": 0.6359, "open_interest": 184.0, "volume": 12.0, "delta": 0.3413, "gamma": 0.016, "vega": 0.1275, "theta": -0.0127, "rho": 0.0768, "theo": 3.7984, "change": 0.355, "open": 3.35, "high": 3.5, "low": 3.35, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T12:23:23", "percent_change": 11.2878, "prev_day_close": 3.14499998092651}, {"option": "MP270917P00060000", "bid": 23.85, "bid_size": 153.0, "ask": 25.4, "ask_size": 273.0, "iv": 0.6528, "open_interest": 36.0, "volume": 2.0, "delta": -0.6916, "gamma": 0.0185, "vega": 0.1185, "theta": -0.0117, "rho": -0.2235, "theo": 24.5868, "change": -0.975, "open": 25.65, "high": 25.65, "low": 25.65, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-09T10:08:54", "percent_change": -3.66197, "prev_day_close": 26.625}, {"option": "MP271217C00013000", "bid": 23.5, "bid_size": 496.0, "ask": 26.8, "ask_size": 528.0, "iv": 0.4837, "open_interest": 98.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0025, "vega": 0.028, "theta": 0.0, "rho": 0.1132, "theo": 25.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.5, "last_trade_time": "2026-11-05T13:57:20", "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "MP271217P00013000", "bid": 0.13, "bid_size": 193.0, "ask": 0.74, "ask_size": 1525.0, "iv": 0.7007, "open_interest": 135.0, "volume": 0.0, "delta": -0.0309, "gamma": 0.0025, "vega": 0.0278, "theta": -0.0023, "rho": -0.0163, "theo": 0.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-05-20T11:46:32", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MP271217C00015000", "bid": 21.5, "bid_size": 539.0, "ask": 24.7, "ask_size": 360.0, "iv": 0.0, "open_interest": 262.0, "volume": 0.0, "delta": 0.9506, "gamma": 0.0034, "vega": 0.0361, "theta": 0.0, "rho": 0.1298, "theo": 23.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.04, "last_trade_time": "2026-10-01T11:20:59", "percent_change": 0.0, "prev_day_close": 21.2250003814697}, {"option": "MP271217P00015000", "bid": 0.33, "bid_size": 192.0, "ask": 0.98, "ask_size": 1491.0, "iv": 0.6829, "open_interest": 1725.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0034, "vega": 0.0361, "theta": -0.0029, "rho": -0.0223, "theo": 0.6055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T12:23:20", "percent_change": 0.0, "prev_day_close": 0.600000008940697}, {"option": "MP271217C00018000", "bid": 19.5, "bid_size": 565.0, "ask": 22.65, "ask_size": 706.0, "iv": 0.5853, "open_interest": 478.0, "volume": 0.0, "delta": 0.9261, "gamma": 0.0051, "vega": 0.0514, "theta": -0.0012, "rho": 0.1486, "theo": 21.3423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.37, "last_trade_time": "2026-10-19T10:44:19", "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MP271217P00018000", "bid": 0.76, "bid_size": 148.0, "ask": 1.35, "ask_size": 1770.0, "iv": 0.6512, "open_interest": 995.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0052, "vega": 0.0518, "theta": -0.004, "rho": -0.0352, "theo": 0.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-08-13T10:33:05", "percent_change": 0.0, "prev_day_close": 1.68000002205372}, {"option": "MP271217C00020000", "bid": 18.0, "bid_size": 372.0, "ask": 20.7, "ask_size": 271.0, "iv": 0.5517, "open_interest": 151.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0063, "vega": 0.0632, "theta": -0.0023, "rho": 0.1574, "theo": 19.8195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.73, "last_trade_time": "2026-11-05T12:20:55", "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MP271217P00020000", "bid": 1.16, "bid_size": 159.0, "ask": 1.79, "ask_size": 1555.0, "iv": 0.6471, "open_interest": 2590.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0065, "vega": 0.0638, "theta": -0.0049, "rho": -0.0464, "theo": 1.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T12:04:02", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "MP271217C00022000", "bid": 16.5, "bid_size": 578.0, "ask": 19.35, "ask_size": 503.0, "iv": 0.5616, "open_interest": 407.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0076, "vega": 0.0754, "theta": -0.0034, "rho": 0.1634, "theo": 18.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.67, "last_trade_time": "2026-10-26T09:54:38", "percent_change": 0.0, "prev_day_close": 16.2250003814697}, {"option": "MP271217P00022000", "bid": 1.56, "bid_size": 341.0, "ask": 2.28, "ask_size": 940.0, "iv": 0.635, "open_interest": 1126.0, "volume": 0.0, "delta": -0.1136, "gamma": 0.0078, "vega": 0.0764, "theta": -0.0058, "rho": -0.0594, "theo": 1.8626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.04, "last_trade_time": "2026-11-06T11:19:41", "percent_change": 0.0, "prev_day_close": 2.13499993085861}, {"option": "MP271217C00025000", "bid": 14.5, "bid_size": 631.0, "ask": 17.9, "ask_size": 729.0, "iv": 0.5975, "open_interest": 1586.0, "volume": 0.0, "delta": 0.8404, "gamma": 0.0094, "vega": 0.0932, "theta": -0.005, "rho": 0.1682, "theo": 16.4572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.45, "last_trade_time": "2026-10-29T11:35:24", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MP271217P00025000", "bid": 2.5, "bid_size": 197.0, "ask": 3.0, "ask_size": 323.0, "iv": 0.6218, "open_interest": 600.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.0098, "vega": 0.0945, "theta": -0.0071, "rho": -0.0815, "theo": 2.7841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T12:20:07", "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MP271217C00027000", "bid": 13.5, "bid_size": 336.0, "ask": 16.1, "ask_size": 549.0, "iv": 0.5787, "open_interest": 47.0, "volume": 0.0, "delta": 0.8115, "gamma": 0.0105, "vega": 0.1042, "theta": -0.0061, "rho": 0.1693, "theo": 15.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.75, "last_trade_time": "2026-10-22T15:52:50", "percent_change": 0.0, "prev_day_close": 13.8250002861023}, {"option": "MP271217P00027000", "bid": 3.35, "bid_size": 8.0, "ask": 3.7, "ask_size": 19.0, "iv": 0.6258, "open_interest": 452.0, "volume": 0.0, "delta": -0.1855, "gamma": 0.011, "vega": 0.1056, "theta": -0.008, "rho": -0.0968, "theo": 3.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-06T12:48:54", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MP271217C00030000", "bid": 12.85, "bid_size": 609.0, "ask": 14.45, "ask_size": 622.0, "iv": 0.6236, "open_interest": 353.0, "volume": 6.0, "delta": 0.7668, "gamma": 0.012, "vega": 0.1188, "theta": -0.0074, "rho": 0.1685, "theo": 13.6758, "change": 1.075, "open": 13.53, "high": 13.53, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T11:59:26", "percent_change": 8.79346, "prev_day_close": 12.2249999046326}, {"option": "MP271217P00030000", "bid": 4.55, "bid_size": 19.0, "ask": 5.1, "ask_size": 480.0, "iv": 0.6287, "open_interest": 1676.0, "volume": 0.0, "delta": -0.2322, "gamma": 0.0126, "vega": 0.1204, "theta": -0.0091, "rho": -0.1213, "theo": 4.79, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-11-06T11:01:18", "percent_change": 0.0, "prev_day_close": 5.30000019073486}, {"option": "MP271217C00032000", "bid": 10.9, "bid_size": 555.0, "ask": 13.55, "ask_size": 531.0, "iv": 0.5885, "open_interest": 33.0, "volume": 0.0, "delta": 0.7366, "gamma": 0.0128, "vega": 0.1272, "theta": -0.0082, "rho": 0.1665, "theo": 12.7037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-05T15:35:29", "percent_change": 0.0, "prev_day_close": 10.7249999046326}, {"option": "MP271217P00032000", "bid": 5.1, "bid_size": 701.0, "ask": 6.15, "ask_size": 829.0, "iv": 0.6172, "open_interest": 308.0, "volume": 0.0, "delta": -0.2639, "gamma": 0.0135, "vega": 0.1287, "theta": -0.0097, "rho": -0.138, "theo": 5.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.45, "last_trade_time": "2026-11-06T12:29:11", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MP271217C00035000", "bid": 10.55, "bid_size": 802.0, "ask": 11.9, "ask_size": 374.0, "iv": 0.6155, "open_interest": 247.0, "volume": 4.0, "delta": 0.6916, "gamma": 0.0139, "vega": 0.1375, "theta": -0.0092, "rho": 0.1623, "theo": 11.3806, "change": -0.415, "open": 10.73, "high": 10.73, "low": 9.61, "tick": "down", "last_trade_price": 9.61, "last_trade_time": "2026-11-09T15:46:11", "percent_change": -4.13965, "prev_day_close": 10.0250000953674}, {"option": "MP271217P00035000", "bid": 6.1, "bid_size": 798.0, "ask": 7.45, "ask_size": 81.0, "iv": 0.5887, "open_interest": 423.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0148, "vega": 0.1389, "theta": -0.0104, "rho": -0.1617, "theo": 7.3061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 7.72499990463257}, {"option": "MP271217C00037000", "bid": 8.75, "bid_size": 927.0, "ask": 11.25, "ask_size": 677.0, "iv": 0.5867, "open_interest": 324.0, "volume": 1.0, "delta": 0.662, "gamma": 0.0144, "vega": 0.143, "theta": -0.0098, "rho": 0.1587, "theo": 10.583, "change": 1.2, "open": 10.5, "high": 10.5, "low": 10.5, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-11-09T10:19:39", "percent_change": 12.9032, "prev_day_close": 9.30000019073486}, {"option": "MP271217P00037000", "bid": 7.2, "bid_size": 798.0, "ask": 8.9, "ask_size": 662.0, "iv": 0.6004, "open_interest": 260.0, "volume": 51.0, "delta": -0.3431, "gamma": 0.0154, "vega": 0.1442, "theta": -0.0108, "rho": -0.1778, "theo": 8.439, "change": -0.85, "open": 8.58, "high": 8.65, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T14:38:41", "percent_change": -9.28962, "prev_day_close": 9.15000009536743}, {"option": "MP271217C00040000", "bid": 9.3, "bid_size": 338.0, "ask": 10.0, "ask_size": 376.0, "iv": 0.6383, "open_interest": 524.0, "volume": 6.0, "delta": 0.6189, "gamma": 0.015, "vega": 0.1493, "theta": -0.0104, "rho": 0.1526, "theo": 9.5031, "change": 1.17, "open": 8.25, "high": 9.62, "low": 8.25, "tick": "up", "last_trade_price": 9.62, "last_trade_time": "2026-11-09T15:08:17", "percent_change": 13.8462, "prev_day_close": 8.44999980926514}, {"option": "MP271217P00040000", "bid": 9.7, "bid_size": 356.0, "ask": 11.6, "ask_size": 1108.0, "iv": 0.6542, "open_interest": 488.0, "volume": 1.0, "delta": -0.3894, "gamma": 0.0162, "vega": 0.15, "theta": -0.0112, "rho": -0.1992, "theo": 10.2647, "change": -1.235, "open": 10.39, "high": 10.39, "low": 10.39, "tick": "down", "last_trade_price": 10.39, "last_trade_time": "2026-11-09T11:34:36", "percent_change": -10.6237, "prev_day_close": 11.625}, {"option": "MP271217C00042000", "bid": 7.85, "bid_size": 678.0, "ask": 9.5, "ask_size": 574.0, "iv": 0.6175, "open_interest": 81.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0153, "vega": 0.1524, "theta": -0.0108, "rho": 0.1482, "theo": 8.8559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.62, "last_trade_time": "2026-11-05T10:11:14", "percent_change": 0.0, "prev_day_close": 7.22499990463257}, {"option": "MP271217P00042000", "bid": 11.0, "bid_size": 324.0, "ask": 12.8, "ask_size": 857.0, "iv": 0.6519, "open_interest": 312.0, "volume": 0.0, "delta": -0.4193, "gamma": 0.0167, "vega": 0.1526, "theta": -0.0114, "rho": -0.212, "theo": 11.5575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T15:15:50", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MP271217C00045000", "bid": 7.5, "bid_size": 613.0, "ask": 8.85, "ask_size": 1011.0, "iv": 0.6436, "open_interest": 364.0, "volume": 0.0, "delta": 0.5516, "gamma": 0.0156, "vega": 0.1553, "theta": -0.0112, "rho": 0.1411, "theo": 7.9833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-06T15:49:47", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MP271217P00045000", "bid": 12.75, "bid_size": 456.0, "ask": 15.0, "ask_size": 975.0, "iv": 0.6486, "open_interest": 563.0, "volume": 0.0, "delta": -0.4627, "gamma": 0.0171, "vega": 0.1546, "theta": -0.0116, "rho": -0.2312, "theo": 13.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-11-05T15:19:25", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MP271217C00047000", "bid": 6.65, "bid_size": 796.0, "ask": 7.95, "ask_size": 477.0, "iv": 0.6223, "open_interest": 225.0, "volume": 2.0, "delta": 0.5265, "gamma": 0.0156, "vega": 0.1564, "theta": -0.0113, "rho": 0.1364, "theo": 7.4616, "change": 1.225, "open": 6.75, "high": 7.75, "low": 6.75, "tick": "up", "last_trade_price": 7.75, "last_trade_time": "2026-11-09T12:34:10", "percent_change": 18.7739, "prev_day_close": 6.52499985694885}, {"option": "MP271217P00047000", "bid": 14.55, "bid_size": 229.0, "ask": 16.4, "ask_size": 794.0, "iv": 0.661, "open_interest": 292.0, "volume": 0.0, "delta": -0.4903, "gamma": 0.0174, "vega": 0.1551, "theta": -0.0116, "rho": -0.2417, "theo": 15.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.58, "last_trade_time": "2026-11-05T15:23:56", "percent_change": 0.0, "prev_day_close": 16.4249992370605}, {"option": "MP271217C00050000", "bid": 5.9, "bid_size": 1272.0, "ask": 7.3, "ask_size": 622.0, "iv": 0.6254, "open_interest": 2873.0, "volume": 6.0, "delta": 0.4908, "gamma": 0.0156, "vega": 0.1568, "theta": -0.0115, "rho": 0.1292, "theo": 6.7511, "change": 1.525, "open": 6.55, "high": 7.35, "low": 6.38, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-09T15:46:11", "percent_change": 26.1803, "prev_day_close": 5.82500004768372}, {"option": "MP271217P00050000", "bid": 16.25, "bid_size": 458.0, "ask": 18.0, "ask_size": 617.0, "iv": 0.6263, "open_interest": 348.0, "volume": 0.0, "delta": -0.5297, "gamma": 0.0175, "vega": 0.1538, "theta": -0.0116, "rho": -0.2551, "theo": 17.2605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-11-05T10:53:03", "percent_change": 0.0, "prev_day_close": 18.4749994277954}, {"option": "MP271217C00055000", "bid": 5.05, "bid_size": 548.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.6276, "open_interest": 475.0, "volume": 2.0, "delta": 0.4372, "gamma": 0.0153, "vega": 0.1551, "theta": -0.0116, "rho": 0.1177, "theo": 5.7614, "change": 0.975, "open": 5.9, "high": 5.9, "low": 5.85, "tick": "down", "last_trade_price": 5.85, "last_trade_time": "2026-11-09T14:39:31", "percent_change": 20.0, "prev_day_close": 4.875}, {"option": "MP271217P00055000", "bid": 20.8, "bid_size": 70.0, "ask": 22.25, "ask_size": 994.0, "iv": 0.6627, "open_interest": 1285.0, "volume": 1.0, "delta": -0.5906, "gamma": 0.0176, "vega": 0.1491, "theta": -0.0114, "rho": -0.2716, "theo": 21.1803, "change": -0.98, "open": 22.12, "high": 22.12, "low": 22.12, "tick": "down", "last_trade_price": 22.12, "last_trade_time": "2026-11-09T10:00:13", "percent_change": -4.24243, "prev_day_close": 23.1000003814697}, {"option": "MP271217C00060000", "bid": 4.5, "bid_size": 565.0, "ask": 5.35, "ask_size": 100.0, "iv": 0.6425, "open_interest": 2867.0, "volume": 0.0, "delta": 0.3902, "gamma": 0.0148, "vega": 0.1511, "theta": -0.0114, "rho": 0.1069, "theo": 4.9551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-05T14:54:39", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MP271217P00060000", "bid": 24.7, "bid_size": 314.0, "ask": 26.2, "ask_size": 727.0, "iv": 0.6545, "open_interest": 2588.0, "volume": 1.0, "delta": -0.6453, "gamma": 0.0176, "vega": 0.1422, "theta": -0.0109, "rho": -0.2842, "theo": 25.3079, "change": -1.45, "open": 25.45, "high": 25.45, "low": 25.45, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-11-09T15:31:39", "percent_change": -5.39034, "prev_day_close": 26.9000005722046}, {"option": "MP271217C00065000", "bid": 3.9, "bid_size": 480.0, "ask": 4.8, "ask_size": 776.0, "iv": 0.6534, "open_interest": 358.0, "volume": 5.0, "delta": 0.3492, "gamma": 0.0142, "vega": 0.1458, "theta": -0.0112, "rho": 0.097, "theo": 4.2924, "change": 0.825, "open": 4.0, "high": 4.5, "low": 3.88, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-09T15:32:28", "percent_change": 22.449, "prev_day_close": 3.67499995231628}, {"option": "MP271217P00065000", "bid": 29.05, "bid_size": 129.0, "ask": 30.6, "ask_size": 770.0, "iv": 0.6661, "open_interest": 525.0, "volume": 1.0, "delta": -0.6944, "gamma": 0.0173, "vega": 0.1319, "theta": -0.0103, "rho": -0.2868, "theo": 29.6039, "change": -1.695, "open": 29.73, "high": 29.73, "low": 29.73, "tick": "down", "last_trade_price": 29.73, "last_trade_time": "2026-11-09T15:32:20", "percent_change": -5.39379, "prev_day_close": 31.4249992370606}, {"option": "MP271217C00070000", "bid": 3.4, "bid_size": 466.0, "ask": 4.1, "ask_size": 528.0, "iv": 0.6548, "open_interest": 609.0, "volume": 1.0, "delta": 0.3134, "gamma": 0.0135, "vega": 0.1398, "theta": -0.0108, "rho": 0.0882, "theo": 3.7438, "change": 0.01, "open": 3.25, "high": 3.25, "low": 3.25, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T09:46:12", "percent_change": 0.308642, "prev_day_close": 3.24000000953674}, {"option": "MP271217P00070000", "bid": 33.5, "bid_size": 192.0, "ask": 35.55, "ask_size": 1016.0, "iv": 0.6939, "open_interest": 1326.0, "volume": 0.0, "delta": -0.7387, "gamma": 0.017, "vega": 0.1216, "theta": -0.0097, "rho": -0.2833, "theo": 34.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-11-05T11:52:13", "percent_change": 0.0, "prev_day_close": 36.375}, {"option": "MP271217C00075000", "bid": 2.85, "bid_size": 580.0, "ask": 3.75, "ask_size": 803.0, "iv": 0.6602, "open_interest": 272.0, "volume": 0.0, "delta": 0.2822, "gamma": 0.0128, "vega": 0.1332, "theta": -0.0104, "rho": 0.0801, "theo": 3.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.31, "last_trade_time": "2026-11-06T13:10:30", "percent_change": 0.0, "prev_day_close": 3.15499997138977}, {"option": "MP271217P00075000", "bid": 37.3, "bid_size": 390.0, "ask": 40.5, "ask_size": 509.0, "iv": 0.6883, "open_interest": 116.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.0167, "vega": 0.1091, "theta": -0.009, "rho": -0.272, "theo": 38.5746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.55, "last_trade_time": "2026-11-05T10:00:37", "percent_change": 0.0, "prev_day_close": 41.0250015258789}, {"option": "MP271217C00080000", "bid": 2.4, "bid_size": 675.0, "ask": 3.2, "ask_size": 476.0, "iv": 0.6557, "open_interest": 1148.0, "volume": 0.0, "delta": 0.255, "gamma": 0.012, "vega": 0.1267, "theta": -0.01, "rho": 0.0731, "theo": 2.9014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.41, "last_trade_time": "2026-11-06T11:13:59", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "MP271217P00080000", "bid": 42.55, "bid_size": 242.0, "ask": 45.5, "ask_size": 509.0, "iv": 0.7407, "open_interest": 69.0, "volume": 0.0, "delta": -0.815, "gamma": 0.0164, "vega": 0.0976, "theta": -0.0083, "rho": -0.2614, "theo": 43.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.05, "last_trade_time": "2026-09-16T10:43:06", "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "MP271217C00085000", "bid": 2.23, "bid_size": 387.0, "ask": 2.75, "ask_size": 3.0, "iv": 0.6612, "open_interest": 52.0, "volume": 4.0, "delta": 0.2311, "gamma": 0.0114, "vega": 0.1201, "theta": -0.0096, "rho": 0.0667, "theo": 2.5762, "change": 0.04, "open": 2.15, "high": 2.34, "low": 2.15, "tick": "up", "last_trade_price": 2.34, "last_trade_time": "2026-11-09T10:52:12", "percent_change": 1.73913, "prev_day_close": 2.30000001192093}, {"option": "MP271217P00085000", "bid": 47.05, "bid_size": 188.0, "ask": 50.0, "ask_size": 283.0, "iv": 0.7336, "open_interest": 13.0, "volume": 0.0, "delta": -0.848, "gamma": 0.0161, "vega": 0.0826, "theta": -0.0077, "rho": -0.2282, "theo": 47.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2025-11-10T12:30:55", "percent_change": 0.0, "prev_day_close": 50.3999996185303}, {"option": "MP271217C00090000", "bid": 1.95, "bid_size": 495.0, "ask": 2.57, "ask_size": 448.0, "iv": 0.6694, "open_interest": 616.0, "volume": 0.0, "delta": 0.2102, "gamma": 0.0107, "vega": 0.1138, "theta": -0.0091, "rho": 0.061, "theo": 2.2998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.11, "last_trade_time": "2026-11-05T09:54:41", "percent_change": 0.0, "prev_day_close": 2.16000002622604}, {"option": "MP271217P00090000", "bid": 51.4, "bid_size": 297.0, "ask": 54.25, "ask_size": 500.0, "iv": 0.691, "open_interest": 37.0, "volume": 0.0, "delta": -0.8787, "gamma": 0.0159, "vega": 0.0693, "theta": -0.0069, "rho": -0.2054, "theo": 52.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-11-02T14:10:27", "percent_change": 0.0, "prev_day_close": 54.5999984741211}, {"option": "MP271217C00095000", "bid": 1.66, "bid_size": 215.0, "ask": 2.48, "ask_size": 604.0, "iv": 0.678, "open_interest": 222.0, "volume": 0.0, "delta": 0.1918, "gamma": 0.01, "vega": 0.1078, "theta": -0.0087, "rho": 0.056, "theo": 2.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T09:54:41", "percent_change": 0.0, "prev_day_close": 2.06499993801117}, {"option": "MP271217P00095000", "bid": 55.8, "bid_size": 284.0, "ask": 59.5, "ask_size": 286.0, "iv": 0.6981, "open_interest": 101.0, "volume": 0.0, "delta": -0.906, "gamma": 0.0155, "vega": 0.0559, "theta": -0.006, "rho": -0.161, "theo": 57.5246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.0, "last_trade_time": "2026-11-05T10:47:46", "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "MP271217C00100000", "bid": 1.49, "bid_size": 559.0, "ask": 2.01, "ask_size": 188.0, "iv": 0.6706, "open_interest": 995.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0094, "vega": 0.1019, "theta": -0.0083, "rho": 0.0514, "theo": 1.8596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.79, "last_trade_time": "2026-11-06T12:24:54", "percent_change": 0.0, "prev_day_close": 1.75499996542931}, {"option": "MP271217P00100000", "bid": 61.8, "bid_size": 218.0, "ask": 64.5, "ask_size": 386.0, "iv": 0.7944, "open_interest": 164.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0155, "vega": 0.044, "theta": -0.0054, "rho": -0.1411, "theo": 62.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-05T15:41:12", "percent_change": 0.0, "prev_day_close": 65.2749977111816}, {"option": "MP271217C00105000", "bid": 1.28, "bid_size": 16.0, "ask": 2.1, "ask_size": 818.0, "iv": 0.6865, "open_interest": 417.0, "volume": 0.0, "delta": 0.1612, "gamma": 0.0089, "vega": 0.0965, "theta": -0.0079, "rho": 0.0475, "theo": 1.6836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.62, "last_trade_time": "2026-11-04T15:52:42", "percent_change": 0.0, "prev_day_close": 1.31499997526407}, {"option": "MP271217P00105000", "bid": 65.0, "bid_size": 275.0, "ask": 70.0, "ask_size": 288.0, "iv": 0.7306, "open_interest": 86.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0136, "vega": 0.0265, "theta": -0.0053, "rho": -0.0894, "theo": 67.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.38, "last_trade_time": "2026-11-05T09:44:17", "percent_change": 0.0, "prev_day_close": 70.125}, {"option": "MP271217C00110000", "bid": 1.01, "bid_size": 822.0, "ask": 1.76, "ask_size": 574.0, "iv": 0.6735, "open_interest": 74.0, "volume": 0.0, "delta": 0.1484, "gamma": 0.0084, "vega": 0.0914, "theta": -0.0075, "rho": 0.0439, "theo": 1.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T12:07:00", "percent_change": 0.0, "prev_day_close": 1.74999995529652}, {"option": "MP271217P00110000", "bid": 70.0, "bid_size": 151.0, "ask": 75.0, "ask_size": 151.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.9699, "gamma": 0.0113, "vega": 0.0206, "theta": -0.0047, "rho": -0.0213, "theo": 72.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.36, "last_trade_time": "2026-11-05T09:44:17", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "MP271217C00115000", "bid": 1.17, "bid_size": 341.0, "ask": 1.54, "ask_size": 324.0, "iv": 0.6891, "open_interest": 202.0, "volume": 1.0, "delta": 0.1371, "gamma": 0.0079, "vega": 0.0866, "theta": -0.0072, "rho": 0.0406, "theo": 1.3964, "change": -0.145, "open": 1.42, "high": 1.42, "low": 1.42, "tick": "down", "last_trade_price": 1.42, "last_trade_time": "2026-11-09T10:56:59", "percent_change": -9.26518, "prev_day_close": 1.56500005722046}, {"option": "MP271217P00115000", "bid": 75.5, "bid_size": 150.0, "ask": 79.5, "ask_size": 150.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.982, "gamma": 0.0069, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 77.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "MP271217C00120000", "bid": 0.62, "bid_size": 957.0, "ask": 1.52, "ask_size": 595.0, "iv": 0.6709, "open_interest": 136.0, "volume": 0.0, "delta": 0.1269, "gamma": 0.0074, "vega": 0.0821, "theta": -0.0068, "rho": 0.0377, "theo": 1.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:03:36", "percent_change": 0.0, "prev_day_close": 1.05000000074506}, {"option": "MP271217P00120000", "bid": 80.0, "bid_size": 145.0, "ask": 85.0, "ask_size": 145.0, "iv": 0.808, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0036, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 82.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.22, "last_trade_time": "2026-09-22T12:48:33", "percent_change": 0.0, "prev_day_close": 84.6500015258789}, {"option": "MP271217C00125000", "bid": 0.8, "bid_size": 5.0, "ask": 1.6, "ask_size": 827.0, "iv": 0.7049, "open_interest": 95.0, "volume": 0.0, "delta": 0.1178, "gamma": 0.007, "vega": 0.078, "theta": -0.0065, "rho": 0.0351, "theo": 1.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.43, "last_trade_time": "2026-10-30T12:20:39", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "MP271217P00125000", "bid": 85.0, "bid_size": 145.0, "ask": 90.0, "ask_size": 145.0, "iv": 0.8317, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0014, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 87.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.15, "last_trade_time": "2026-05-20T09:58:58", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "MP271217C00130000", "bid": 0.39, "bid_size": 700.0, "ask": 1.58, "ask_size": 937.0, "iv": 0.6916, "open_interest": 83.0, "volume": 0.0, "delta": 0.1096, "gamma": 0.0066, "vega": 0.0741, "theta": -0.0062, "rho": 0.0328, "theo": 1.0833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.22, "last_trade_time": "2026-11-04T11:38:36", "percent_change": 0.0, "prev_day_close": 1.60499997437}, {"option": "MP271217P00130000", "bid": 90.1, "bid_size": 144.0, "ask": 94.95, "ask_size": 71.0, "iv": 0.8597, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 92.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "MP271217C00135000", "bid": 0.43, "bid_size": 808.0, "ask": 1.3, "ask_size": 528.0, "iv": 0.6886, "open_interest": 109.0, "volume": 0.0, "delta": 0.1023, "gamma": 0.0062, "vega": 0.0704, "theta": -0.0059, "rho": 0.0306, "theo": 1.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-15T09:46:10", "percent_change": 0.0, "prev_day_close": 1.52500001341104}, {"option": "MP271217P00135000", "bid": 95.0, "bid_size": 144.0, "ask": 100.0, "ask_size": 144.0, "iv": 0.8764, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 97.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.4000015258789}, {"option": "MP271217C00140000", "bid": 0.34, "bid_size": 810.0, "ask": 1.15, "ask_size": 276.0, "iv": 0.6831, "open_interest": 161.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.0059, "vega": 0.067, "theta": -0.0057, "rho": 0.0286, "theo": 0.9285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-21T13:04:46", "percent_change": 0.0, "prev_day_close": 1.03499998152256}, {"option": "MP271217P00140000", "bid": 100.0, "bid_size": 144.0, "ask": 105.0, "ask_size": 144.0, "iv": 0.8977, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 102.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.349998474121}, {"option": "MP271217C00145000", "bid": 0.73, "bid_size": 6.0, "ask": 1.23, "ask_size": 1032.0, "iv": 0.7342, "open_interest": 419.0, "volume": 0.0, "delta": 0.0895, "gamma": 0.0056, "vega": 0.0638, "theta": -0.0054, "rho": 0.0269, "theo": 0.863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T15:52:06", "percent_change": 0.0, "prev_day_close": 1.23000001907349}, {"option": "MP271217P00145000", "bid": 105.0, "bid_size": 144.0, "ask": 110.0, "ask_size": 144.0, "iv": 0.9182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0046, "rho": 0.0, "theo": 107.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-09-09T13:07:27", "percent_change": 0.0, "prev_day_close": 109.525001525879}, {"option": "MP280121C00017500", "bid": 19.5, "bid_size": 362.0, "ask": 22.85, "ask_size": 296.0, "iv": 0.4729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9277, "gamma": 0.0048, "vega": 0.0521, "theta": -0.0011, "rho": 0.1553, "theo": 21.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MP280121P00017500", "bid": 0.75, "bid_size": 203.0, "ask": 1.33, "ask_size": 1177.0, "iv": 0.6442, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0048, "vega": 0.0524, "theta": -0.0037, "rho": -0.037, "theo": 0.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66500002145767}, {"option": "MP280121C00020000", "bid": 18.4, "bid_size": 393.0, "ask": 21.45, "ask_size": 662.0, "iv": 0.6175, "open_interest": 115.0, "volume": 2.0, "delta": 0.9018, "gamma": 0.0062, "vega": 0.0672, "theta": -0.0023, "rho": 0.1671, "theo": 19.9762, "change": 1.745, "open": 19.97, "high": 19.97, "low": 19.97, "tick": "no_change", "last_trade_price": 19.97, "last_trade_time": "2026-11-09T14:02:50", "percent_change": 9.57476, "prev_day_close": 18.2250003814697}, {"option": "MP280121P00020000", "bid": 1.29, "bid_size": 161.0, "ask": 1.65, "ask_size": 575.0, "iv": 0.6228, "open_interest": 1050.0, "volume": 1.0, "delta": -0.0912, "gamma": 0.0064, "vega": 0.0679, "theta": -0.0047, "rho": -0.0522, "theo": 1.486, "change": 0.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T09:45:21", "percent_change": 5.08475, "prev_day_close": 1.47499999403954}, {"option": "MP280121C00022500", "bid": 16.5, "bid_size": 279.0, "ask": 19.15, "ask_size": 418.0, "iv": 0.5672, "open_interest": 6.0, "volume": 0.0, "delta": 0.8714, "gamma": 0.0077, "vega": 0.0828, "theta": -0.0036, "rho": 0.1745, "theo": 18.2617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T14:13:07", "percent_change": 0.0, "prev_day_close": 16.125}, {"option": "MP280121P00022500", "bid": 1.78, "bid_size": 379.0, "ask": 2.48, "ask_size": 781.0, "iv": 0.62, "open_interest": 41.0, "volume": 0.0, "delta": -0.1225, "gamma": 0.008, "vega": 0.0838, "theta": -0.0058, "rho": -0.0704, "theo": 2.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.63, "last_trade_time": "2026-11-05T11:25:36", "percent_change": 0.0, "prev_day_close": 2.56499993801117}, {"option": "MP280121C00025000", "bid": 15.45, "bid_size": 384.0, "ask": 17.6, "ask_size": 567.0, "iv": 0.603, "open_interest": 98.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0092, "vega": 0.0978, "theta": -0.0049, "rho": 0.1785, "theo": 16.7022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-11-06T12:41:56", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MP280121P00025000", "bid": 2.65, "bid_size": 258.0, "ask": 3.05, "ask_size": 249.0, "iv": 0.61, "open_interest": 1561.0, "volume": 7.0, "delta": -0.1571, "gamma": 0.0095, "vega": 0.0992, "theta": -0.0068, "rho": -0.0904, "theo": 2.9611, "change": -0.63, "open": 3.35, "high": 3.35, "low": 2.89, "tick": "up", "last_trade_price": 2.92, "last_trade_time": "2026-11-09T14:54:45", "percent_change": -17.7465, "prev_day_close": 3.55000007152557}, {"option": "MP280121C00030000", "bid": 12.8, "bid_size": 827.0, "ask": 14.6, "ask_size": 383.0, "iv": 0.5989, "open_interest": 611.0, "volume": 8.0, "delta": 0.7669, "gamma": 0.0115, "vega": 0.1235, "theta": -0.0071, "rho": 0.179, "theo": 13.9948, "change": 1.125, "open": 12.72, "high": 13.79, "low": 12.72, "tick": "down", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T12:42:31", "percent_change": 9.09091, "prev_day_close": 12.375}, {"option": "MP280121P00030000", "bid": 4.65, "bid_size": 209.0, "ask": 5.35, "ask_size": 627.0, "iv": 0.6209, "open_interest": 3611.0, "volume": 0.0, "delta": -0.2315, "gamma": 0.0121, "vega": 0.1252, "theta": -0.0086, "rho": -0.1332, "theo": 5.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T09:53:35", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MP280121C00035000", "bid": 11.25, "bid_size": 654.0, "ask": 12.3, "ask_size": 407.0, "iv": 0.626, "open_interest": 268.0, "volume": 2.0, "delta": 0.6948, "gamma": 0.0133, "vega": 0.1423, "theta": -0.0088, "rho": 0.1732, "theo": 11.7562, "change": 1.22, "open": 11.46, "high": 11.52, "low": 11.46, "tick": "up", "last_trade_price": 11.52, "last_trade_time": "2026-11-09T11:44:26", "percent_change": 11.8447, "prev_day_close": 10.2999997138977}, {"option": "MP280121P00035000", "bid": 7.3, "bid_size": 63.0, "ask": 7.9, "ask_size": 704.0, "iv": 0.6262, "open_interest": 7722.0, "volume": 16.0, "delta": -0.3079, "gamma": 0.0142, "vega": 0.144, "theta": -0.01, "rho": -0.1758, "theo": 7.5779, "change": -1.025, "open": 7.68, "high": 7.8, "low": 7.45, "tick": "down", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T15:48:15", "percent_change": -12.0944, "prev_day_close": 8.47499990463257}, {"option": "MP280121C00040000", "bid": 9.3, "bid_size": 916.0, "ask": 10.45, "ask_size": 323.0, "iv": 0.6242, "open_interest": 843.0, "volume": 20.0, "delta": 0.6256, "gamma": 0.0144, "vega": 0.1546, "theta": -0.0099, "rho": 0.1637, "theo": 9.9194, "change": 1.24, "open": 8.82, "high": 10.05, "low": 8.82, "tick": "no_change", "last_trade_price": 10.04, "last_trade_time": "2026-11-09T15:22:28", "percent_change": 14.0909, "prev_day_close": 8.80000019073486}, {"option": "MP280121P00040000", "bid": 10.15, "bid_size": 305.0, "ask": 11.5, "ask_size": 1262.0, "iv": 0.644, "open_interest": 611.0, "volume": 0.0, "delta": -0.3824, "gamma": 0.0156, "vega": 0.1554, "theta": -0.0108, "rho": -0.2151, "theo": 10.5609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-06T13:57:44", "percent_change": 0.0, "prev_day_close": 11.6750001907349}, {"option": "MP280121C00045000", "bid": 7.65, "bid_size": 1016.0, "ask": 9.0, "ask_size": 508.0, "iv": 0.6242, "open_interest": 379.0, "volume": 1.0, "delta": 0.5616, "gamma": 0.0149, "vega": 0.1611, "theta": -0.0106, "rho": 0.1525, "theo": 8.4257, "change": 0.085, "open": 7.41, "high": 7.41, "low": 7.41, "tick": "up", "last_trade_price": 7.41, "last_trade_time": "2026-11-09T12:34:10", "percent_change": 1.16041, "prev_day_close": 7.32500004768372}, {"option": "MP280121P00045000", "bid": 13.35, "bid_size": 345.0, "ask": 14.75, "ask_size": 950.0, "iv": 0.639, "open_interest": 1452.0, "volume": 10.0, "delta": -0.4526, "gamma": 0.0165, "vega": 0.1604, "theta": -0.0112, "rho": -0.2484, "theo": 13.9136, "change": -0.705, "open": 14.56, "high": 14.56, "low": 14.22, "tick": "up", "last_trade_price": 14.42, "last_trade_time": "2026-11-09T09:56:20", "percent_change": -4.66116, "prev_day_close": 15.125}, {"option": "MP280121C00050000", "bid": 6.95, "bid_size": 63.0, "ask": 7.5, "ask_size": 10.0, "iv": 0.6356, "open_interest": 1875.0, "volume": 17.0, "delta": 0.5038, "gamma": 0.015, "vega": 0.1633, "theta": -0.011, "rho": 0.1408, "theo": 7.2134, "change": 0.875, "open": 6.72, "high": 7.2, "low": 6.72, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T15:22:28", "percent_change": 13.834, "prev_day_close": 6.32500004768372}, {"option": "MP280121P00050000", "bid": 17.05, "bid_size": 304.0, "ask": 18.7, "ask_size": 1052.0, "iv": 0.6536, "open_interest": 11050.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.017, "vega": 0.1607, "theta": -0.0113, "rho": -0.2752, "theo": 17.5739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.72, "last_trade_time": "2026-10-27T09:35:40", "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "MP280121C00055000", "bid": 5.6, "bid_size": 972.0, "ask": 6.75, "ask_size": 740.0, "iv": 0.6367, "open_interest": 1321.0, "volume": 0.0, "delta": 0.4526, "gamma": 0.0148, "vega": 0.1624, "theta": -0.0111, "rho": 0.1293, "theo": 6.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T14:53:22", "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "MP280121P00055000", "bid": 20.8, "bid_size": 355.0, "ask": 22.75, "ask_size": 1007.0, "iv": 0.6583, "open_interest": 680.0, "volume": 0.0, "delta": -0.576, "gamma": 0.0172, "vega": 0.1567, "theta": -0.0112, "rho": -0.2954, "theo": 21.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.37, "last_trade_time": "2026-11-05T11:46:34", "percent_change": 0.0, "prev_day_close": 23.2000007629395}, {"option": "MP280121C00060000", "bid": 5.3, "bid_size": 1.0, "ask": 6.0, "ask_size": 901.0, "iv": 0.6598, "open_interest": 1534.0, "volume": 16.0, "delta": 0.4074, "gamma": 0.0144, "vega": 0.1592, "theta": -0.0111, "rho": 0.1184, "theo": 5.4101, "change": 0.85, "open": 4.75, "high": 5.5, "low": 4.55, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-09T14:38:37", "percent_change": 18.2796, "prev_day_close": 4.65000009536743}, {"option": "MP280121P00060000", "bid": 24.8, "bid_size": 401.0, "ask": 26.95, "ask_size": 958.0, "iv": 0.6635, "open_interest": 1062.0, "volume": 0.0, "delta": -0.629, "gamma": 0.0171, "vega": 0.1494, "theta": -0.0108, "rho": -0.3044, "theo": 25.5934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-05T10:34:56", "percent_change": 0.0, "prev_day_close": 27.5250005722046}, {"option": "MP280121C00065000", "bid": 4.4, "bid_size": 462.0, "ask": 5.1, "ask_size": 543.0, "iv": 0.6507, "open_interest": 561.0, "volume": 2.0, "delta": 0.3676, "gamma": 0.0138, "vega": 0.1547, "theta": -0.0109, "rho": 0.1085, "theo": 4.7337, "change": 0.735, "open": 4.55, "high": 4.61, "low": 4.55, "tick": "up", "last_trade_price": 4.61, "last_trade_time": "2026-11-09T15:31:06", "percent_change": 18.9677, "prev_day_close": 3.875}, {"option": "MP280121P00065000", "bid": 29.1, "bid_size": 314.0, "ask": 30.85, "ask_size": 516.0, "iv": 0.6576, "open_interest": 180.0, "volume": 15.0, "delta": -0.6772, "gamma": 0.017, "vega": 0.1417, "theta": -0.0104, "rho": -0.3152, "theo": 29.8615, "change": -0.32, "open": 31.37, "high": 31.42, "low": 30.94, "tick": "down", "last_trade_price": 30.98, "last_trade_time": "2026-11-09T09:55:47", "percent_change": -1.02236, "prev_day_close": 31.3000001907349}, {"option": "MP280121C00070000", "bid": 3.8, "bid_size": 542.0, "ask": 4.5, "ask_size": 532.0, "iv": 0.6532, "open_interest": 1219.0, "volume": 12.0, "delta": 0.3326, "gamma": 0.0132, "vega": 0.1492, "theta": -0.0106, "rho": 0.0993, "theo": 4.1672, "change": 0.32, "open": 3.72, "high": 3.87, "low": 3.72, "tick": "no_change", "last_trade_price": 3.87, "last_trade_time": "2026-11-09T10:52:04", "percent_change": 9.01409, "prev_day_close": 3.54999995231628}, {"option": "MP280121P00070000", "bid": 33.55, "bid_size": 321.0, "ask": 36.05, "ask_size": 538.0, "iv": 0.6946, "open_interest": 195.0, "volume": 0.0, "delta": -0.7207, "gamma": 0.0168, "vega": 0.1298, "theta": -0.0099, "rho": -0.3045, "theo": 34.2657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.64, "last_trade_time": "2026-11-04T12:08:13", "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "MP280121C00075000", "bid": 3.5, "bid_size": 3.0, "ask": 4.0, "ask_size": 637.0, "iv": 0.6632, "open_interest": 9504.0, "volume": 5.0, "delta": 0.3017, "gamma": 0.0126, "vega": 0.1433, "theta": -0.0103, "rho": 0.0911, "theo": 3.6887, "change": 0.635, "open": 3.46, "high": 3.7, "low": 3.44, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T12:25:52", "percent_change": 20.7178, "prev_day_close": 3.06500005722046}, {"option": "MP280121P00075000", "bid": 38.1, "bid_size": 357.0, "ask": 41.0, "ask_size": 910.0, "iv": 0.7208, "open_interest": 11022.0, "volume": 0.0, "delta": -0.7608, "gamma": 0.0167, "vega": 0.1206, "theta": -0.0094, "rho": -0.3066, "theo": 38.774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-05T15:00:32", "percent_change": 0.0, "prev_day_close": 41.0750007629394}, {"option": "MP280121C00080000", "bid": 2.98, "bid_size": 454.0, "ask": 3.55, "ask_size": 460.0, "iv": 0.6621, "open_interest": 607.0, "volume": 45.0, "delta": 0.2745, "gamma": 0.012, "vega": 0.137, "theta": -0.0099, "rho": 0.0836, "theo": 3.2824, "change": 0.395, "open": 3.11, "high": 3.17, "low": 3.11, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-11-09T14:31:46", "percent_change": 14.3376, "prev_day_close": 2.75499999523163}, {"option": "MP280121P00080000", "bid": 42.75, "bid_size": 358.0, "ask": 45.35, "ask_size": 931.0, "iv": 0.7224, "open_interest": 641.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0162, "vega": 0.1051, "theta": -0.0087, "rho": -0.2754, "theo": 43.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.34, "last_trade_time": "2026-11-05T09:30:34", "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "MP280121C00085000", "bid": 2.77, "bid_size": 22.0, "ask": 3.2, "ask_size": 565.0, "iv": 0.6714, "open_interest": 2788.0, "volume": 3.0, "delta": 0.2505, "gamma": 0.0114, "vega": 0.1308, "theta": -0.0096, "rho": 0.077, "theo": 2.935, "change": 0.18, "open": 2.7, "high": 2.7, "low": 2.7, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-11-09T12:00:47", "percent_change": 7.14286, "prev_day_close": 2.51999998092651}, {"option": "MP280121P00085000", "bid": 46.7, "bid_size": 304.0, "ask": 49.45, "ask_size": 514.0, "iv": 0.6689, "open_interest": 48.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0162, "vega": 0.0947, "theta": -0.0082, "rho": -0.2693, "theo": 48.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 34.25, "last_trade_time": "2026-08-26T10:17:28", "percent_change": 0.0, "prev_day_close": 50.5500011444092}, {"option": "MP280121C00090000", "bid": 2.32, "bid_size": 506.0, "ask": 2.94, "ask_size": 618.0, "iv": 0.6711, "open_interest": 357.0, "volume": 32.0, "delta": 0.2292, "gamma": 0.0108, "vega": 0.1246, "theta": -0.0092, "rho": 0.0708, "theo": 2.6364, "change": 0.195, "open": 2.55, "high": 2.58, "low": 2.37, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-09T12:50:55", "percent_change": 8.28026, "prev_day_close": 2.3549998998642}, {"option": "MP280121P00090000", "bid": 52.05, "bid_size": 202.0, "ask": 54.05, "ask_size": 276.0, "iv": 0.7004, "open_interest": 17.0, "volume": 0.0, "delta": -0.861, "gamma": 0.016, "vega": 0.0824, "theta": -0.0076, "rho": -0.2429, "theo": 52.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.55, "last_trade_time": "2026-11-03T10:17:19", "percent_change": 0.0, "prev_day_close": 55.1749992370606}, {"option": "MP280121C00095000", "bid": 2.08, "bid_size": 289.0, "ask": 2.5, "ask_size": 1.0, "iv": 0.668, "open_interest": 177.0, "volume": 0.0, "delta": 0.2103, "gamma": 0.0102, "vega": 0.1186, "theta": -0.0088, "rho": 0.0654, "theo": 2.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.08, "last_trade_time": "2026-11-06T14:41:00", "percent_change": 0.0, "prev_day_close": 2.08999997377396}, {"option": "MP280121P00095000", "bid": 56.4, "bid_size": 193.0, "ask": 59.25, "ask_size": 286.0, "iv": 0.7063, "open_interest": 4.0, "volume": 0.0, "delta": -0.8883, "gamma": 0.0153, "vega": 0.0618, "theta": -0.0066, "rho": -0.1764, "theo": 57.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.47, "last_trade_time": "2026-10-23T11:26:46", "percent_change": 0.0, "prev_day_close": 60.25}, {"option": "MP280121C00100000", "bid": 1.9, "bid_size": 436.0, "ask": 2.34, "ask_size": 188.0, "iv": 0.6762, "open_interest": 1281.0, "volume": 63.0, "delta": 0.1934, "gamma": 0.0096, "vega": 0.1129, "theta": -0.0084, "rho": 0.0605, "theo": 2.1544, "change": 0.28, "open": 2.02, "high": 2.33, "low": 1.98, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T15:04:02", "percent_change": 14.5833, "prev_day_close": 1.91999995708466}, {"option": "MP280121P00100000", "bid": 61.9, "bid_size": 338.0, "ask": 63.6, "ask_size": 502.0, "iv": 0.7262, "open_interest": 107.0, "volume": 0.0, "delta": -0.9173, "gamma": 0.0156, "vega": 0.0538, "theta": -0.0064, "rho": -0.177, "theo": 62.4721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-11-06T10:44:39", "percent_change": 0.0, "prev_day_close": 65.0250015258789}, {"option": "MP280121C00105000", "bid": 1.12, "bid_size": 1287.0, "ask": 2.17, "ask_size": 333.0, "iv": 0.6523, "open_interest": 105.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0091, "vega": 0.1073, "theta": -0.008, "rho": 0.056, "theo": 1.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T14:39:08", "percent_change": 0.0, "prev_day_close": 1.89000003039837}, {"option": "MP280121P00105000", "bid": 66.65, "bid_size": 179.0, "ask": 69.15, "ask_size": 282.0, "iv": 0.7742, "open_interest": 30.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.0157, "vega": 0.0454, "theta": -0.006, "rho": -0.1529, "theo": 67.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.05, "last_trade_time": "2025-10-16T15:08:38", "percent_change": 0.0, "prev_day_close": 70.1500015258789}, {"option": "MP280121C00110000", "bid": 1.35, "bid_size": 447.0, "ask": 2.08, "ask_size": 325.0, "iv": 0.6793, "open_interest": 369.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0086, "vega": 0.1021, "theta": -0.0077, "rho": 0.052, "theo": 1.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-05T09:41:56", "percent_change": 0.0, "prev_day_close": 1.75499999523163}, {"option": "MP280121P00110000", "bid": 70.0, "bid_size": 148.0, "ask": 75.0, "ask_size": 148.0, "iv": 0.7387, "open_interest": 8.0, "volume": 0.0, "delta": -0.96, "gamma": 0.0143, "vega": 0.0239, "theta": -0.0049, "rho": -0.057, "theo": 72.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 70.05, "last_trade_time": "2026-07-28T14:27:06", "percent_change": 0.0, "prev_day_close": 74.75}, {"option": "MP280121C00115000", "bid": 0.96, "bid_size": 1277.0, "ask": 1.86, "ask_size": 376.0, "iv": 0.6656, "open_interest": 78.0, "volume": 0.0, "delta": 0.153, "gamma": 0.0082, "vega": 0.0972, "theta": -0.0074, "rho": 0.0484, "theo": 1.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:58:56", "percent_change": 0.0, "prev_day_close": 1.70000000298023}, {"option": "MP280121P00115000", "bid": 75.5, "bid_size": 151.0, "ask": 80.0, "ask_size": 151.0, "iv": 0.8068, "open_interest": 4.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0097, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 77.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.1, "last_trade_time": "2025-10-21T15:44:55", "percent_change": 0.0, "prev_day_close": 79.75}, {"option": "MP280121C00120000", "bid": 1.22, "bid_size": 575.0, "ask": 1.78, "ask_size": 800.0, "iv": 0.6931, "open_interest": 132.0, "volume": 1.0, "delta": 0.1421, "gamma": 0.0077, "vega": 0.0925, "theta": -0.007, "rho": 0.0451, "theo": 1.5033, "change": -0.315, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T13:03:11", "percent_change": -17.847, "prev_day_close": 1.76499995589256}, {"option": "MP280121P00120000", "bid": 80.0, "bid_size": 150.0, "ask": 85.0, "ask_size": 150.0, "iv": 0.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0053, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 82.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.75, "last_trade_time": "2026-07-28T14:27:06", "percent_change": 0.0, "prev_day_close": 84.375}, {"option": "MP280121C00125000", "bid": 0.76, "bid_size": 1085.0, "ask": 1.62, "ask_size": 623.0, "iv": 0.6734, "open_interest": 84.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0073, "vega": 0.0881, "theta": -0.0067, "rho": 0.0421, "theo": 1.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-06T12:12:07", "percent_change": 0.0, "prev_day_close": 1.15500003099442}, {"option": "MP280121P00125000", "bid": 85.0, "bid_size": 145.0, "ask": 90.0, "ask_size": 145.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0018, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 87.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.62, "last_trade_time": "2026-06-30T12:11:55", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "MP280121C00130000", "bid": 0.89, "bid_size": 768.0, "ask": 1.48, "ask_size": 297.0, "iv": 0.6883, "open_interest": 87.0, "volume": 6.0, "delta": 0.1235, "gamma": 0.007, "vega": 0.084, "theta": -0.0064, "rho": 0.0394, "theo": 1.2796, "change": -0.06, "open": 1.25, "high": 1.32, "low": 1.23, "tick": "up", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T13:03:11", "percent_change": -4.34783, "prev_day_close": 1.38000002503395}, {"option": "MP280121P00130000", "bid": 90.0, "bid_size": 149.0, "ask": 95.0, "ask_size": 149.0, "iv": 0.8339, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 92.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.89, "last_trade_time": "2026-01-05T09:53:07", "percent_change": 0.0, "prev_day_close": 94.6500015258789}, {"option": "MP280121C00135000", "bid": 0.65, "bid_size": 958.0, "ask": 1.43, "ask_size": 685.0, "iv": 0.684, "open_interest": 63.0, "volume": 0.0, "delta": 0.1155, "gamma": 0.0066, "vega": 0.0802, "theta": -0.0062, "rho": 0.037, "theo": 1.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.66, "last_trade_time": "2026-10-29T11:43:18", "percent_change": 0.0, "prev_day_close": 1.65499997138977}, {"option": "MP280121P00135000", "bid": 95.3, "bid_size": 148.0, "ask": 99.5, "ask_size": 148.0, "iv": 0.8359, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 97.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.22, "last_trade_time": "2026-05-14T13:46:28", "percent_change": 0.0, "prev_day_close": 99.6500015258789}, {"option": "MP280121C00140000", "bid": 0.87, "bid_size": 477.0, "ask": 1.34, "ask_size": 699.0, "iv": 0.7067, "open_interest": 113.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0063, "vega": 0.0764, "theta": -0.0059, "rho": 0.0347, "theo": 1.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T14:03:21", "percent_change": 0.0, "prev_day_close": 1.90999999642372}, {"option": "MP280121P00140000", "bid": 100.5, "bid_size": 148.0, "ask": 105.0, "ask_size": 148.0, "iv": 0.919, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 102.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.549999237061}, {"option": "MP280121C00145000", "bid": 0.89, "bid_size": 242.0, "ask": 1.25, "ask_size": 794.0, "iv": 0.7154, "open_interest": 1677.0, "volume": 3.0, "delta": 0.1015, "gamma": 0.006, "vega": 0.073, "theta": -0.0057, "rho": 0.0326, "theo": 1.0243, "change": -0.04, "open": 0.88, "high": 0.94, "low": 0.88, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-09T10:49:00", "percent_change": -4.08163, "prev_day_close": 0.980000019073486}, {"option": "MP280121P00145000", "bid": 105.0, "bid_size": 148.0, "ask": 110.0, "ask_size": 148.0, "iv": 0.8965, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0042, "rho": 0.0, "theo": 107.28, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.6, "last_trade_time": "2026-10-02T09:41:34", "percent_change": 0.0, "prev_day_close": 109.375}, {"option": "MP280616C00017500", "bid": 20.5, "bid_size": 294.0, "ask": 23.65, "ask_size": 215.0, "iv": 0.5643, "open_interest": 0.0, "volume": 0.0, "delta": 0.9157, "gamma": 0.0047, "vega": 0.0669, "theta": -0.0006, "rho": 0.1878, "theo": 22.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5249996185303}, {"option": "MP280616P00017500", "bid": 1.12, "bid_size": 177.0, "ask": 1.85, "ask_size": 830.0, "iv": 0.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0048, "vega": 0.0675, "theta": -0.0035, "rho": -0.0593, "theo": 1.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "MP280616C00020000", "bid": 18.9, "bid_size": 309.0, "ask": 21.8, "ask_size": 177.0, "iv": 0.5692, "open_interest": 2.0, "volume": 0.0, "delta": 0.8902, "gamma": 0.0059, "vega": 0.0831, "theta": -0.0017, "rho": 0.2018, "theo": 20.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-10-28T11:59:20", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "MP280616P00020000", "bid": 1.55, "bid_size": 399.0, "ask": 2.45, "ask_size": 536.0, "iv": 0.6146, "open_interest": 2.0, "volume": 0.0, "delta": -0.1007, "gamma": 0.0061, "vega": 0.0843, "theta": -0.0043, "rho": -0.0803, "theo": 2.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.97, "last_trade_time": "2026-11-05T09:45:53", "percent_change": 0.0, "prev_day_close": 1.94000002741814}, {"option": "MP280616C00022500", "bid": 17.5, "bid_size": 338.0, "ask": 20.2, "ask_size": 291.0, "iv": 0.5818, "open_interest": 4.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.007, "vega": 0.0993, "theta": -0.0027, "rho": 0.2107, "theo": 19.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.75, "last_trade_time": "2026-11-06T09:48:12", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MP280616P00022500", "bid": 2.33, "bid_size": 322.0, "ask": 3.4, "ask_size": 708.0, "iv": 0.622, "open_interest": 1.0, "volume": 0.0, "delta": -0.1303, "gamma": 0.0073, "vega": 0.1009, "theta": -0.0051, "rho": -0.104, "theo": 2.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-21T15:41:50", "percent_change": 0.0, "prev_day_close": 3.24500000476837}, {"option": "MP280616C00025000", "bid": 16.55, "bid_size": 314.0, "ask": 18.75, "ask_size": 292.0, "iv": 0.6058, "open_interest": 7.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.0081, "vega": 0.1144, "theta": -0.0037, "rho": 0.2157, "theo": 17.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.53, "last_trade_time": "2026-11-06T09:41:20", "percent_change": 0.0, "prev_day_close": 15.8249998092651}, {"option": "MP280616P00025000", "bid": 3.35, "bid_size": 124.0, "ask": 4.4, "ask_size": 1090.0, "iv": 0.6286, "open_interest": 1168.0, "volume": 0.0, "delta": -0.1618, "gamma": 0.0085, "vega": 0.1164, "theta": -0.0059, "rho": -0.1293, "theo": 3.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-11-05T14:34:37", "percent_change": 0.0, "prev_day_close": 4.42499995231628}, {"option": "MP280616C00030000", "bid": 14.35, "bid_size": 296.0, "ask": 16.3, "ask_size": 368.0, "iv": 0.62, "open_interest": 23.0, "volume": 3.0, "delta": 0.7702, "gamma": 0.0098, "vega": 0.1402, "theta": -0.0055, "rho": 0.2182, "theo": 15.3368, "change": 1.56, "open": 14.71, "high": 15.31, "low": 14.71, "tick": "up", "last_trade_price": 15.31, "last_trade_time": "2026-11-09T14:32:23", "percent_change": 11.3455, "prev_day_close": 13.75}, {"option": "MP280616P00030000", "bid": 5.3, "bid_size": 233.0, "ask": 6.8, "ask_size": 840.0, "iv": 0.6243, "open_interest": 13.0, "volume": 0.0, "delta": -0.2274, "gamma": 0.0106, "vega": 0.1428, "theta": -0.0072, "rho": -0.1821, "theo": 6.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.42, "last_trade_time": "2026-10-20T09:34:03", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "MP280616C00035000", "bid": 12.45, "bid_size": 553.0, "ask": 14.2, "ask_size": 359.0, "iv": 0.6259, "open_interest": 7.0, "volume": 0.0, "delta": 0.7093, "gamma": 0.0112, "vega": 0.1596, "theta": -0.0068, "rho": 0.2146, "theo": 13.2756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-05T13:42:54", "percent_change": 0.0, "prev_day_close": 11.3250002861023}, {"option": "MP280616P00035000", "bid": 8.0, "bid_size": 418.0, "ask": 9.25, "ask_size": 808.0, "iv": 0.62, "open_interest": 36.0, "volume": 1.0, "delta": -0.2934, "gamma": 0.0122, "vega": 0.1621, "theta": -0.0082, "rho": -0.2331, "theo": 8.6701, "change": -0.22, "open": 8.63, "high": 8.63, "low": 8.63, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T09:56:01", "percent_change": -2.48587, "prev_day_close": 8.84999990463257}, {"option": "MP280616C00040000", "bid": 10.2, "bid_size": 708.0, "ask": 12.35, "ask_size": 415.0, "iv": 0.6091, "open_interest": 32.0, "volume": 1.0, "delta": 0.6508, "gamma": 0.0121, "vega": 0.1732, "theta": -0.0078, "rho": 0.2074, "theo": 11.5275, "change": 1.48, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-11-09T12:09:28", "percent_change": 15.4167, "prev_day_close": 9.60000038146973}, {"option": "MP280616P00040000", "bid": 11.1, "bid_size": 190.0, "ask": 12.8, "ask_size": 470.0, "iv": 0.639, "open_interest": 38.0, "volume": 0.0, "delta": -0.358, "gamma": 0.0135, "vega": 0.1749, "theta": -0.0088, "rho": -0.2793, "theo": 11.6823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.56, "last_trade_time": "2026-11-06T10:27:44", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MP280616C00045000", "bid": 9.45, "bid_size": 476.0, "ask": 10.85, "ask_size": 493.0, "iv": 0.6298, "open_interest": 52.0, "volume": 17.0, "delta": 0.5959, "gamma": 0.0127, "vega": 0.1819, "theta": -0.0084, "rho": 0.1979, "theo": 10.0501, "change": 0.995, "open": 9.3, "high": 9.72, "low": 9.3, "tick": "up", "last_trade_price": 9.72, "last_trade_time": "2026-11-09T13:58:58", "percent_change": 11.404, "prev_day_close": 8.72499990463257}, {"option": "MP280616P00045000", "bid": 13.95, "bid_size": 292.0, "ask": 16.45, "ask_size": 518.0, "iv": 0.6355, "open_interest": 24.0, "volume": 0.0, "delta": -0.4201, "gamma": 0.0145, "vega": 0.182, "theta": -0.0092, "rho": -0.3193, "theo": 14.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.68, "last_trade_time": "2026-11-05T10:55:06", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "MP280616C00050000", "bid": 7.7, "bid_size": 679.0, "ask": 9.5, "ask_size": 455.0, "iv": 0.6143, "open_interest": 23.0, "volume": 1.0, "delta": 0.5452, "gamma": 0.013, "vega": 0.1866, "theta": -0.0089, "rho": 0.187, "theo": 8.8053, "change": 0.475, "open": 8.45, "high": 8.45, "low": 8.45, "tick": "up", "last_trade_price": 8.45, "last_trade_time": "2026-11-09T12:09:28", "percent_change": 5.95611, "prev_day_close": 7.97499990463257}, {"option": "MP280616P00050000", "bid": 17.3, "bid_size": 300.0, "ask": 20.25, "ask_size": 518.0, "iv": 0.6362, "open_interest": 27.0, "volume": 0.0, "delta": -0.4788, "gamma": 0.0152, "vega": 0.1841, "theta": -0.0093, "rho": -0.3505, "theo": 18.5755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.82, "last_trade_time": "2026-10-28T14:14:25", "percent_change": 0.0, "prev_day_close": 19.9250001907349}, {"option": "MP280616C00055000", "bid": 6.35, "bid_size": 891.0, "ask": 8.35, "ask_size": 469.0, "iv": 0.6052, "open_interest": 14.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0131, "vega": 0.1881, "theta": -0.0091, "rho": 0.1756, "theo": 7.7567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.35, "last_trade_time": "2026-11-06T09:38:14", "percent_change": 0.0, "prev_day_close": 6.67499995231628}, {"option": "MP280616P00055000", "bid": 21.2, "bid_size": 341.0, "ask": 23.95, "ask_size": 640.0, "iv": 0.6375, "open_interest": 235.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.0158, "vega": 0.1822, "theta": -0.0092, "rho": -0.3753, "theo": 22.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.28, "last_trade_time": "2026-10-27T10:13:57", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MP280616C00060000", "bid": 6.0, "bid_size": 716.0, "ask": 7.5, "ask_size": 464.0, "iv": 0.6223, "open_interest": 23.0, "volume": 1.0, "delta": 0.4572, "gamma": 0.013, "vega": 0.1873, "theta": -0.0092, "rho": 0.1647, "theo": 6.8718, "change": 1.575, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T15:20:11", "percent_change": 26.5823, "prev_day_close": 5.92499995231628}, {"option": "MP280616P00060000", "bid": 25.25, "bid_size": 184.0, "ask": 27.9, "ask_size": 301.0, "iv": 0.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.0161, "vega": 0.1773, "theta": -0.0091, "rho": -0.3922, "theo": 26.3805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.2750005722046}, {"option": "MP280616C00065000", "bid": 5.0, "bid_size": 878.0, "ask": 6.95, "ask_size": 589.0, "iv": 0.6232, "open_interest": 4.0, "volume": 0.0, "delta": 0.4197, "gamma": 0.0127, "vega": 0.1847, "theta": -0.0092, "rho": 0.1537, "theo": 6.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:11:50", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MP280616P00065000", "bid": 29.9, "bid_size": 92.0, "ask": 32.5, "ask_size": 333.0, "iv": 0.6694, "open_interest": 1.0, "volume": 0.0, "delta": -0.6322, "gamma": 0.0164, "vega": 0.1692, "theta": -0.0088, "rho": -0.3991, "theo": 30.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.65, "last_trade_time": "2026-11-03T13:24:16", "percent_change": 0.0, "prev_day_close": 31.9249992370606}, {"option": "MP280616C00070000", "bid": 4.4, "bid_size": 865.0, "ask": 6.0, "ask_size": 477.0, "iv": 0.618, "open_interest": 14.0, "volume": 0.0, "delta": 0.3861, "gamma": 0.0124, "vega": 0.181, "theta": -0.0091, "rho": 0.1438, "theo": 5.4836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-06T12:47:52", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MP280616P00070000", "bid": 34.25, "bid_size": 26.0, "ask": 36.45, "ask_size": 97.0, "iv": 0.6649, "open_interest": 0.0, "volume": 0.0, "delta": -0.676, "gamma": 0.0165, "vega": 0.1597, "theta": -0.0084, "rho": -0.3972, "theo": 34.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MP280616C00075000", "bid": 3.9, "bid_size": 1022.0, "ask": 5.5, "ask_size": 539.0, "iv": 0.623, "open_interest": 82.0, "volume": 0.0, "delta": 0.356, "gamma": 0.012, "vega": 0.1763, "theta": -0.009, "rho": 0.1341, "theo": 4.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.03, "last_trade_time": "2026-11-06T10:45:14", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MP280616P00075000", "bid": 38.4, "bid_size": 43.0, "ask": 41.1, "ask_size": 104.0, "iv": 0.6685, "open_interest": 0.0, "volume": 0.0, "delta": -0.7169, "gamma": 0.0166, "vega": 0.1481, "theta": -0.0081, "rho": -0.3917, "theo": 39.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MP280616C00080000", "bid": 3.45, "bid_size": 1057.0, "ask": 5.05, "ask_size": 867.0, "iv": 0.6267, "open_interest": 253.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0116, "vega": 0.1714, "theta": -0.0088, "rho": 0.1255, "theo": 4.4677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-11-06T10:30:48", "percent_change": 0.0, "prev_day_close": 3.81500005722046}, {"option": "MP280616P00080000", "bid": 42.85, "bid_size": 59.0, "ask": 45.5, "ask_size": 76.0, "iv": 0.6675, "open_interest": 0.0, "volume": 0.0, "delta": -0.7548, "gamma": 0.0168, "vega": 0.1364, "theta": -0.0077, "rho": -0.3795, "theo": 43.7865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MP281215C00017500", "bid": 21.5, "bid_size": 302.0, "ask": 24.4, "ask_size": 194.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9078, "gamma": 0.0044, "vega": 0.0812, "theta": -0.0002, "rho": 0.2246, "theo": 23.1863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "MP281215P00017500", "bid": 1.47, "bid_size": 200.0, "ask": 2.16, "ask_size": 391.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": -0.0815, "gamma": 0.0046, "vega": 0.0824, "theta": -0.0031, "rho": -0.0885, "theo": 1.8629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1350000500679}, {"option": "MP281215C00020000", "bid": 20.0, "bid_size": 305.0, "ask": 24.5, "ask_size": 301.0, "iv": 0.6712, "open_interest": 3.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0054, "vega": 0.0982, "theta": -0.0011, "rho": 0.2406, "theo": 21.6158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.65, "last_trade_time": "2026-10-23T13:40:51", "percent_change": 0.0, "prev_day_close": 19.875}, {"option": "MP281215P00020000", "bid": 2.19, "bid_size": 190.0, "ask": 3.0, "ask_size": 405.0, "iv": 0.6098, "open_interest": 1.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0057, "vega": 0.1001, "theta": -0.0038, "rho": -0.1156, "theo": 2.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-21T15:38:56", "percent_change": 0.0, "prev_day_close": 2.75000005960464}, {"option": "MP281215C00022500", "bid": 18.5, "bid_size": 387.0, "ask": 22.15, "ask_size": 314.0, "iv": 0.6176, "open_interest": 24.0, "volume": 0.0, "delta": 0.8581, "gamma": 0.0063, "vega": 0.1147, "theta": -0.0019, "rho": 0.2512, "theo": 20.2006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-10-21T11:06:21", "percent_change": 0.0, "prev_day_close": 18.4250001907349}, {"option": "MP281215P00022500", "bid": 2.85, "bid_size": 318.0, "ask": 4.2, "ask_size": 666.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.1337, "gamma": 0.0067, "vega": 0.1173, "theta": -0.0044, "rho": -0.1454, "theo": 3.4548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MP281215C00025000", "bid": 17.0, "bid_size": 322.0, "ask": 20.05, "ask_size": 152.0, "iv": 0.5774, "open_interest": 15.0, "volume": 0.0, "delta": 0.8315, "gamma": 0.0071, "vega": 0.1299, "theta": -0.0027, "rho": 0.2579, "theo": 18.9217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.73, "last_trade_time": "2026-10-22T12:31:15", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "MP281215P00025000", "bid": 3.75, "bid_size": 277.0, "ask": 5.55, "ask_size": 525.0, "iv": 0.6215, "open_interest": 3.0, "volume": 0.0, "delta": -0.1622, "gamma": 0.0077, "vega": 0.1331, "theta": -0.005, "rho": -0.1765, "theo": 4.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-11-05T10:30:50", "percent_change": 0.0, "prev_day_close": 4.72499990463257}, {"option": "MP281215C00030000", "bid": 15.85, "bid_size": 222.0, "ask": 17.65, "ask_size": 305.0, "iv": 0.6156, "open_interest": 10.0, "volume": 0.0, "delta": 0.7781, "gamma": 0.0085, "vega": 0.1561, "theta": -0.0041, "rho": 0.2631, "theo": 16.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.45, "last_trade_time": "2026-10-22T10:28:13", "percent_change": 0.0, "prev_day_close": 14.8500003814697}, {"option": "MP281215P00030000", "bid": 6.05, "bid_size": 330.0, "ask": 7.75, "ask_size": 947.0, "iv": 0.614, "open_interest": 2012.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0094, "vega": 0.1599, "theta": -0.006, "rho": -0.2397, "theo": 6.8701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.28, "last_trade_time": "2026-11-05T10:30:50", "percent_change": 0.0, "prev_day_close": 6.92499995231628}, {"option": "MP281215C00035000", "bid": 13.35, "bid_size": 572.0, "ask": 15.7, "ask_size": 325.0, "iv": 0.5991, "open_interest": 15.0, "volume": 1.0, "delta": 0.726, "gamma": 0.0095, "vega": 0.1763, "theta": -0.0052, "rho": 0.262, "theo": 14.8003, "change": 2.225, "open": 15.6, "high": 15.6, "low": 15.6, "tick": "down", "last_trade_price": 15.6, "last_trade_time": "2026-11-09T13:15:36", "percent_change": 16.6355, "prev_day_close": 13.375}, {"option": "MP281215P00035000", "bid": 8.85, "bid_size": 442.0, "ask": 10.55, "ask_size": 891.0, "iv": 0.6185, "open_interest": 616.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0108, "vega": 0.1801, "theta": -0.0068, "rho": -0.2994, "theo": 9.6382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.69, "last_trade_time": "2026-11-05T14:40:35", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MP281215C00040000", "bid": 11.55, "bid_size": 610.0, "ask": 14.0, "ask_size": 384.0, "iv": 0.5959, "open_interest": 48.0, "volume": 0.0, "delta": 0.6765, "gamma": 0.0103, "vega": 0.1912, "theta": -0.006, "rho": 0.2568, "theo": 13.1781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-11-05T14:16:46", "percent_change": 0.0, "prev_day_close": 11.4500002861023}, {"option": "MP281215P00040000", "bid": 11.85, "bid_size": 355.0, "ask": 13.5, "ask_size": 815.0, "iv": 0.615, "open_interest": 3892.0, "volume": 0.0, "delta": -0.3354, "gamma": 0.012, "vega": 0.1942, "theta": -0.0073, "rho": -0.3538, "theo": 12.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T12:03:53", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MP281215C00045000", "bid": 10.1, "bid_size": 697.0, "ask": 12.7, "ask_size": 398.0, "iv": 0.5993, "open_interest": 24.0, "volume": 0.0, "delta": 0.6299, "gamma": 0.0108, "vega": 0.2018, "theta": -0.0067, "rho": 0.249, "theo": 11.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.63, "last_trade_time": "2026-11-05T09:41:26", "percent_change": 0.0, "prev_day_close": 10.6499996185303}, {"option": "MP281215P00045000", "bid": 14.55, "bid_size": 317.0, "ask": 17.45, "ask_size": 530.0, "iv": 0.6159, "open_interest": 1.0, "volume": 0.0, "delta": -0.39, "gamma": 0.0129, "vega": 0.203, "theta": -0.0076, "rho": -0.4011, "theo": 16.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.98, "last_trade_time": "2026-11-05T15:21:55", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MP281215C00050000", "bid": 9.85, "bid_size": 423.0, "ask": 11.4, "ask_size": 453.0, "iv": 0.6215, "open_interest": 36.0, "volume": 1.0, "delta": 0.5868, "gamma": 0.0112, "vega": 0.2087, "theta": -0.0071, "rho": 0.2396, "theo": 10.5966, "change": 0.75, "open": 10.25, "high": 10.25, "low": 10.25, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-09T11:31:05", "percent_change": 7.89474, "prev_day_close": 9.5}, {"option": "MP281215P00050000", "bid": 18.65, "bid_size": 234.0, "ask": 21.35, "ask_size": 519.0, "iv": 0.6382, "open_interest": 10.0, "volume": 0.0, "delta": -0.4422, "gamma": 0.0137, "vega": 0.2071, "theta": -0.0078, "rho": -0.44, "theo": 19.6248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-10-30T14:07:48", "percent_change": 0.0, "prev_day_close": 20.8249998092651}, {"option": "MP281215C00055000", "bid": 8.05, "bid_size": 627.0, "ask": 10.6, "ask_size": 566.0, "iv": 0.6104, "open_interest": 14.0, "volume": 1.0, "delta": 0.5471, "gamma": 0.0114, "vega": 0.2128, "theta": -0.0074, "rho": 0.2298, "theo": 9.575, "change": 0.845, "open": 9.32, "high": 9.32, "low": 9.32, "tick": "up", "last_trade_price": 9.32, "last_trade_time": "2026-11-09T09:49:57", "percent_change": 9.9705, "prev_day_close": 8.47499990463257}, {"option": "MP281215P00055000", "bid": 22.35, "bid_size": 244.0, "ask": 25.5, "ask_size": 519.0, "iv": 0.6474, "open_interest": 3.0, "volume": 0.0, "delta": -0.4916, "gamma": 0.0144, "vega": 0.2073, "theta": -0.0079, "rho": -0.4695, "theo": 23.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.02, "last_trade_time": "2026-10-07T14:43:05", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MP281215C00060000", "bid": 7.05, "bid_size": 693.0, "ask": 9.5, "ask_size": 506.0, "iv": 0.6049, "open_interest": 26.0, "volume": 0.0, "delta": 0.511, "gamma": 0.0114, "vega": 0.2145, "theta": -0.0076, "rho": 0.2192, "theo": 8.6987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.27, "last_trade_time": "2026-10-22T15:54:23", "percent_change": 0.0, "prev_day_close": 7.3250002861023}, {"option": "MP281215P00060000", "bid": 26.35, "bid_size": 257.0, "ask": 28.75, "ask_size": 526.0, "iv": 0.634, "open_interest": 2.0, "volume": 0.0, "delta": -0.538, "gamma": 0.0149, "vega": 0.2043, "theta": -0.0079, "rho": -0.4896, "theo": 27.3589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.07, "last_trade_time": "2026-09-30T11:21:12", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MP281215C00065000", "bid": 6.5, "bid_size": 897.0, "ask": 8.65, "ask_size": 521.0, "iv": 0.6103, "open_interest": 46.0, "volume": 0.0, "delta": 0.4782, "gamma": 0.0114, "vega": 0.2147, "theta": -0.0078, "rho": 0.2093, "theo": 7.9451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.25, "last_trade_time": "2026-11-06T14:16:13", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MP281215P00065000", "bid": 30.5, "bid_size": 136.0, "ask": 32.85, "ask_size": 274.0, "iv": 0.6383, "open_interest": 21.0, "volume": 0.0, "delta": -0.5816, "gamma": 0.0153, "vega": 0.1986, "theta": -0.0078, "rho": -0.5027, "theo": 31.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.53, "last_trade_time": "2026-11-03T13:08:14", "percent_change": 0.0, "prev_day_close": 33.1749992370606}, {"option": "MP281215C00070000", "bid": 6.65, "bid_size": 433.0, "ask": 7.95, "ask_size": 354.0, "iv": 0.631, "open_interest": 2.0, "volume": 80.0, "delta": 0.4485, "gamma": 0.0112, "vega": 0.2133, "theta": -0.0078, "rho": 0.1991, "theo": 7.2949, "change": 0.42, "open": 7.15, "high": 7.27, "low": 7.15, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-11-09T11:50:23", "percent_change": 6.13139, "prev_day_close": 6.84999990463257}, {"option": "MP281215P00070000", "bid": 34.55, "bid_size": 159.0, "ask": 37.5, "ask_size": 307.0, "iv": 0.6475, "open_interest": 1.0, "volume": 0.0, "delta": -0.6224, "gamma": 0.0157, "vega": 0.1916, "theta": -0.0076, "rho": -0.5112, "theo": 35.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-05T09:34:31", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "MP281215C00075000", "bid": 5.3, "bid_size": 770.0, "ask": 7.35, "ask_size": 314.0, "iv": 0.6149, "open_interest": 9.0, "volume": 0.0, "delta": 0.4218, "gamma": 0.0111, "vega": 0.2112, "theta": -0.0079, "rho": 0.1899, "theo": 6.7314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-06T10:57:23", "percent_change": 0.0, "prev_day_close": 5.82500004768372}, {"option": "MP281215P00075000", "bid": 39.3, "bid_size": 175.0, "ask": 42.0, "ask_size": 516.0, "iv": 0.6662, "open_interest": 1.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.016, "vega": 0.1822, "theta": -0.0075, "rho": -0.5103, "theo": 40.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.8, "last_trade_time": "2026-11-05T09:34:31", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MP281215C00080000", "bid": 5.6, "bid_size": 401.0, "ask": 6.8, "ask_size": 344.0, "iv": 0.636, "open_interest": 95.0, "volume": 10.0, "delta": 0.3976, "gamma": 0.0108, "vega": 0.2084, "theta": -0.0079, "rho": 0.1809, "theo": 6.2399, "change": 0.975, "open": 5.84, "high": 6.36, "low": 5.8, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-09T15:30:33", "percent_change": 18.3099, "prev_day_close": 5.32500004768372}, {"option": "MP281215P00080000", "bid": 43.15, "bid_size": 225.0, "ask": 45.95, "ask_size": 340.0, "iv": 0.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.0162, "vega": 0.1702, "theta": -0.0072, "rho": -0.4978, "theo": 44.5092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "MP290119C00017500", "bid": 21.5, "bid_size": 327.0, "ask": 25.3, "ask_size": 326.0, "iv": 0.6121, "open_interest": 22.0, "volume": 0.0, "delta": 0.9098, "gamma": 0.0043, "vega": 0.0823, "theta": -0.0002, "rho": 0.2369, "theo": 23.3204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.05, "last_trade_time": "2026-11-06T14:15:52", "percent_change": 0.0, "prev_day_close": 21.6750001907349}, {"option": "MP290119P00017500", "bid": 1.46, "bid_size": 28.0, "ask": 2.23, "ask_size": 346.0, "iv": 0.6014, "open_interest": 2.0, "volume": 0.0, "delta": -0.081, "gamma": 0.0046, "vega": 0.0838, "theta": -0.003, "rho": -0.0916, "theo": 1.8536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T13:52:17", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MP290119C00020000", "bid": 20.0, "bid_size": 348.0, "ask": 23.9, "ask_size": 342.0, "iv": 0.6161, "open_interest": 24.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0053, "vega": 0.0998, "theta": -0.001, "rho": 0.252, "theo": 21.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.42, "last_trade_time": "2026-11-06T15:27:30", "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "MP290119P00020000", "bid": 1.99, "bid_size": 397.0, "ask": 3.3, "ask_size": 698.0, "iv": 0.6047, "open_interest": 9.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0056, "vega": 0.1021, "theta": -0.0036, "rho": -0.1204, "theo": 2.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.87, "last_trade_time": "2026-11-05T12:02:57", "percent_change": 0.0, "prev_day_close": 2.66000002622604}, {"option": "MP290119C00022500", "bid": 18.5, "bid_size": 343.0, "ask": 21.65, "ask_size": 425.0, "iv": 0.5722, "open_interest": 7.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0062, "vega": 0.1167, "theta": -0.0018, "rho": 0.2617, "theo": 20.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-06T15:27:17", "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MP290119P00022500", "bid": 2.88, "bid_size": 361.0, "ask": 4.05, "ask_size": 655.0, "iv": 0.5983, "open_interest": 45.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0066, "vega": 0.1197, "theta": -0.0043, "rho": -0.1517, "theo": 3.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-05T13:37:27", "percent_change": 0.0, "prev_day_close": 3.66500008106232}, {"option": "MP290119C00025000", "bid": 17.5, "bid_size": 343.0, "ask": 21.0, "ask_size": 466.0, "iv": 0.6105, "open_interest": 81.0, "volume": 1.0, "delta": 0.8343, "gamma": 0.0069, "vega": 0.1322, "theta": -0.0026, "rho": 0.2677, "theo": 19.1735, "change": 1.56, "open": 19.26, "high": 19.26, "low": 19.26, "tick": "up", "last_trade_price": 19.26, "last_trade_time": "2026-11-09T10:47:34", "percent_change": 8.81355, "prev_day_close": 17.7000007629395}, {"option": "MP290119P00025000", "bid": 3.95, "bid_size": 230.0, "ask": 5.15, "ask_size": 664.0, "iv": 0.6043, "open_interest": 1676.0, "volume": 0.0, "delta": -0.1616, "gamma": 0.0076, "vega": 0.1358, "theta": -0.0049, "rho": -0.1844, "theo": 4.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.16, "last_trade_time": "2026-11-06T12:23:01", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "MP290119C00030000", "bid": 16.35, "bid_size": 144.0, "ask": 17.9, "ask_size": 142.0, "iv": 0.6183, "open_interest": 82.0, "volume": 11.0, "delta": 0.7822, "gamma": 0.0082, "vega": 0.1586, "theta": -0.004, "rho": 0.2723, "theo": 17.0133, "change": 1.505, "open": 16.97, "high": 16.97, "low": 16.9, "tick": "up", "last_trade_price": 16.93, "last_trade_time": "2026-11-09T14:15:45", "percent_change": 9.75689, "prev_day_close": 15.4249997138977}, {"option": "MP290119P00030000", "bid": 6.1, "bid_size": 257.0, "ask": 7.7, "ask_size": 702.0, "iv": 0.6049, "open_interest": 59.0, "volume": 0.0, "delta": -0.2189, "gamma": 0.0092, "vega": 0.1628, "theta": -0.0059, "rho": -0.2499, "theo": 7.0045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-11-06T12:23:01", "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "MP290119C00035000", "bid": 13.2, "bid_size": 677.0, "ask": 16.05, "ask_size": 392.0, "iv": 0.5851, "open_interest": 71.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0092, "vega": 0.1789, "theta": -0.005, "rho": 0.2712, "theo": 15.1688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-11-06T15:52:27", "percent_change": 0.0, "prev_day_close": 13.9750003814697}, {"option": "MP290119P00035000", "bid": 8.85, "bid_size": 223.0, "ask": 10.2, "ask_size": 570.0, "iv": 0.6001, "open_interest": 152.0, "volume": 7.0, "delta": -0.2756, "gamma": 0.0105, "vega": 0.1831, "theta": -0.0066, "rho": -0.3111, "theo": 9.8054, "change": -1.08, "open": 9.57, "high": 9.62, "low": 9.52, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-11-09T15:34:45", "percent_change": -10.1887, "prev_day_close": 10.5999999046326}, {"option": "MP290119C00040000", "bid": 13.5, "bid_size": 10.0, "ask": 14.35, "ask_size": 501.0, "iv": 0.6357, "open_interest": 1032.0, "volume": 25.0, "delta": 0.6838, "gamma": 0.01, "vega": 0.1942, "theta": -0.0058, "rho": 0.2665, "theo": 13.5719, "change": 1.075, "open": 12.23, "high": 13.6, "low": 12.23, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T13:14:56", "percent_change": 8.65191, "prev_day_close": 12.4250001907349}, {"option": "MP290119P00040000", "bid": 11.75, "bid_size": 415.0, "ask": 14.0, "ask_size": 858.0, "iv": 0.6167, "open_interest": 159.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0117, "vega": 0.1975, "theta": -0.0072, "rho": -0.3663, "theo": 12.8902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-05T15:01:21", "percent_change": 0.0, "prev_day_close": 13.625}, {"option": "MP290119C00045000", "bid": 10.5, "bid_size": 1009.0, "ask": 13.05, "ask_size": 430.0, "iv": 0.5988, "open_interest": 97.0, "volume": 5.0, "delta": 0.6386, "gamma": 0.0105, "vega": 0.2052, "theta": -0.0065, "rho": 0.2592, "theo": 12.1856, "change": 1.065, "open": 12.14, "high": 12.14, "low": 12.14, "tick": "no_change", "last_trade_price": 12.14, "last_trade_time": "2026-11-09T15:45:26", "percent_change": 9.61625, "prev_day_close": 11.0749998092651}, {"option": "MP290119P00045000", "bid": 15.1, "bid_size": 306.0, "ask": 16.75, "ask_size": 294.0, "iv": 0.6043, "open_interest": 153.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0127, "vega": 0.2067, "theta": -0.0075, "rho": -0.4152, "theo": 16.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.21, "last_trade_time": "2026-11-06T14:38:53", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MP290119C00050000", "bid": 10.35, "bid_size": 370.0, "ask": 11.45, "ask_size": 3.0, "iv": 0.6157, "open_interest": 109.0, "volume": 4.0, "delta": 0.5963, "gamma": 0.0109, "vega": 0.2127, "theta": -0.0069, "rho": 0.2504, "theo": 10.9824, "change": 1.065, "open": 11.18, "high": 11.18, "low": 10.94, "tick": "no_change", "last_trade_price": 10.94, "last_trade_time": "2026-11-09T15:51:55", "percent_change": 10.7848, "prev_day_close": 9.875}, {"option": "MP290119P00050000", "bid": 18.7, "bid_size": 110.0, "ask": 20.45, "ask_size": 330.0, "iv": 0.6101, "open_interest": 24.0, "volume": 25.0, "delta": -0.4362, "gamma": 0.0135, "vega": 0.211, "theta": -0.0078, "rho": -0.4547, "theo": 19.7748, "change": -0.83, "open": 19.98, "high": 20.36, "low": 19.55, "tick": "up", "last_trade_price": 20.02, "last_trade_time": "2026-11-09T09:56:20", "percent_change": -3.98082, "prev_day_close": 20.8500003814697}, {"option": "MP290119C00055000", "bid": 8.4, "bid_size": 799.0, "ask": 10.65, "ask_size": 382.0, "iv": 0.6016, "open_interest": 41.0, "volume": 1.0, "delta": 0.5571, "gamma": 0.0111, "vega": 0.2173, "theta": -0.0072, "rho": 0.2409, "theo": 9.94, "change": 0.8, "open": 9.55, "high": 9.55, "low": 9.55, "tick": "up", "last_trade_price": 9.55, "last_trade_time": "2026-11-09T09:52:21", "percent_change": 9.14286, "prev_day_close": 8.75}, {"option": "MP290119P00055000", "bid": 22.85, "bid_size": 103.0, "ask": 24.55, "ask_size": 417.0, "iv": 0.629, "open_interest": 16.0, "volume": 0.0, "delta": -0.4855, "gamma": 0.0142, "vega": 0.2117, "theta": -0.0078, "rho": -0.4864, "theo": 23.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.51, "last_trade_time": "2026-10-28T11:24:44", "percent_change": 0.0, "prev_day_close": 24.875}, {"option": "MP290119C00060000", "bid": 8.55, "bid_size": 22.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.6214, "open_interest": 2069.0, "volume": 6243.0, "delta": 0.5211, "gamma": 0.0112, "vega": 0.2196, "theta": -0.0074, "rho": 0.2305, "theo": 9.0362, "change": 0.875, "open": 8.73, "high": 9.48, "low": 8.61, "tick": "down", "last_trade_price": 8.95, "last_trade_time": "2026-11-09T15:44:39", "percent_change": 10.8359, "prev_day_close": 8.07500004768372}, {"option": "MP290119P00060000", "bid": 26.75, "bid_size": 121.0, "ask": 28.6, "ask_size": 450.0, "iv": 0.6328, "open_interest": 2.0, "volume": 0.0, "delta": -0.5323, "gamma": 0.0148, "vega": 0.209, "theta": -0.0079, "rho": -0.5084, "theo": 27.4477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.13, "last_trade_time": "2026-10-30T10:01:09", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MP290119C00065000", "bid": 6.85, "bid_size": 838.0, "ask": 9.1, "ask_size": 486.0, "iv": 0.611, "open_interest": 19.0, "volume": 1.0, "delta": 0.4881, "gamma": 0.0112, "vega": 0.2201, "theta": -0.0076, "rho": 0.2205, "theo": 8.2519, "change": 0.8, "open": 7.9, "high": 7.9, "low": 7.9, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T10:05:41", "percent_change": 11.2676, "prev_day_close": 7.09999990463257}, {"option": "MP290119P00065000", "bid": 30.75, "bid_size": 152.0, "ask": 32.6, "ask_size": 383.0, "iv": 0.631, "open_interest": 33.0, "volume": 0.0, "delta": -0.5765, "gamma": 0.0153, "vega": 0.2031, "theta": -0.0078, "rho": -0.5202, "theo": 31.5232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.0, "last_trade_time": "2026-11-06T13:54:10", "percent_change": 0.0, "prev_day_close": 32.8249998092651}, {"option": "MP290119C00070000", "bid": 6.8, "bid_size": 550.0, "ask": 8.45, "ask_size": 571.0, "iv": 0.6281, "open_interest": 85.0, "volume": 3.0, "delta": 0.4581, "gamma": 0.0111, "vega": 0.2191, "theta": -0.0076, "rho": 0.2103, "theo": 7.5692, "change": 0.95, "open": 7.51, "high": 7.8, "low": 7.45, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 13.8686, "prev_day_close": 6.84999990463257}, {"option": "MP290119P00070000", "bid": 34.4, "bid_size": 289.0, "ask": 37.2, "ask_size": 444.0, "iv": 0.629, "open_interest": 2.0, "volume": 0.0, "delta": -0.6183, "gamma": 0.0157, "vega": 0.1951, "theta": -0.0076, "rho": -0.5203, "theo": 35.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.88, "last_trade_time": "2026-10-01T12:15:37", "percent_change": 0.0, "prev_day_close": 37.25}, {"option": "MP290119C00075000", "bid": 5.55, "bid_size": 862.0, "ask": 7.75, "ask_size": 500.0, "iv": 0.6128, "open_interest": 53.0, "volume": 1.0, "delta": 0.4307, "gamma": 0.011, "vega": 0.2172, "theta": -0.0077, "rho": 0.2007, "theo": 6.9736, "change": 0.29, "open": 6.49, "high": 6.49, "low": 6.49, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 4.67742, "prev_day_close": 6.20000004768372}, {"option": "MP290119P00075000", "bid": 39.0, "bid_size": 223.0, "ask": 41.55, "ask_size": 422.0, "iv": 0.6392, "open_interest": 22.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0161, "vega": 0.1866, "theta": -0.0075, "rho": -0.5268, "theo": 40.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.3, "last_trade_time": "2026-10-20T09:33:06", "percent_change": 0.0, "prev_day_close": 41.9250011444092}, {"option": "MP290119C00080000", "bid": 5.7, "bid_size": 713.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.6254, "open_interest": 252.0, "volume": 44.0, "delta": 0.4058, "gamma": 0.0108, "vega": 0.2146, "theta": -0.0076, "rho": 0.1916, "theo": 6.4509, "change": 0.675, "open": 5.9, "high": 6.59, "low": 5.9, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-09T15:02:07", "percent_change": 11.4894, "prev_day_close": 5.875}, {"option": "MP290119P00080000", "bid": 42.95, "bid_size": 385.0, "ask": 45.95, "ask_size": 225.0, "iv": 0.628, "open_interest": 12.0, "volume": 0.0, "delta": -0.6953, "gamma": 0.0165, "vega": 0.1749, "theta": -0.0073, "rho": -0.5138, "theo": 44.4873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.7, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 46.0750007629394}], "symbol": "MP", "security_type": "stock", "exchange_id": 3, "current_price": 37.82, "price_change": 2.34, "price_change_percent": 6.6083, "bid": 37.75, "ask": 37.82, "bid_size": 100, "ask_size": 300, "open": 36.13, "high": 38.055, "low": 35.1, "close": 37.75, "prev_day_close": 35.41, "volume": 7269432, "iv30": 65.742, "iv30_change": 0.188, "iv30_change_percent": 0.2868, "seqno": 10406331867, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MP"}