{"timestamp": "2026-11-09 23:38:38", "data": {"options": [{"option": "MPC261120C00200000", "bid": 188.7, "bid_size": 3.0, "ask": 191.7, "ask_size": 3.0, "iv": 1.6746, "open_interest": 6.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0024, "theo": 189.9901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.4, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 174.699996948242}, {"option": "MPC261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9905, "open_interest": 4.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-13T14:48:24", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MPC261120C00210000", "bid": 178.7, "bid_size": 6.0, "ask": 181.4, "ask_size": 6.0, "iv": 1.3639, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0147, "theo": 179.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 220.5, "last_trade_time": "2026-11-03T09:36:17", "percent_change": 0.0, "prev_day_close": 164.5}, {"option": "MPC261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 3.0, "iv": 1.8908, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.001, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120C00220000", "bid": 168.7, "bid_size": 6.0, "ask": 171.6, "ask_size": 6.0, "iv": 1.3991, "open_interest": 6.0, "volume": 1.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0294, "theo": 169.9957, "change": -1.3, "open": 153.4, "high": 153.4, "low": 153.4, "tick": "down", "last_trade_price": 153.4, "last_trade_time": "2026-11-09T09:31:11", "percent_change": -0.840334, "prev_day_close": 154.699996948242}, {"option": "MPC261120P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120C00230000", "bid": 158.7, "bid_size": 6.0, "ask": 161.7, "ask_size": 6.0, "iv": 1.3372, "open_interest": 2.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0388, "theo": 160.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.5, "last_trade_time": "2026-11-03T09:37:17", "percent_change": 0.0, "prev_day_close": 144.599998474121}, {"option": "MPC261120P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 1.0346, "open_interest": 356.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0026, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:33:45", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPC261120C00240000", "bid": 148.7, "bid_size": 3.0, "ask": 151.7, "ask_size": 3.0, "iv": 1.2339, "open_interest": 3.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0468, "theo": 150.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 198.4, "last_trade_time": "2026-11-02T10:02:17", "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "MPC261120P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 1.5268, "open_interest": 2.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0014, "theta": -0.0042, "rho": -0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:04:42", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120C00250000", "bid": 138.7, "bid_size": 3.0, "ask": 141.8, "ask_size": 3.0, "iv": 1.1679, "open_interest": 23.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.0521, "theo": 140.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.8, "last_trade_time": "2026-11-03T11:42:56", "percent_change": 0.0, "prev_day_close": 124.600002288818}, {"option": "MPC261120P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4146, "open_interest": 18.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0023, "theta": -0.0068, "rho": -0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.86, "last_trade_time": "2026-09-30T10:53:38", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120C00260000", "bid": 128.7, "bid_size": 3.0, "ask": 131.8, "ask_size": 3.0, "iv": 1.0705, "open_interest": 4.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": 0.0559, "theo": 130.0402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.6, "last_trade_time": "2026-11-05T09:32:31", "percent_change": 0.0, "prev_day_close": 114.800003051758}, {"option": "MPC261120P00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3062, "open_interest": 1.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0037, "theta": -0.011, "rho": -0.0002, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:47:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120C00270000", "bid": 118.7, "bid_size": 2.0, "ask": 121.8, "ask_size": 2.0, "iv": 0.9765, "open_interest": 14.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.0588, "theo": 120.0614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.0, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "MPC261120P00270000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.2012, "open_interest": 22.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.0061, "theta": -0.0176, "rho": -0.0004, "theo": 0.0454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-10-08T11:52:43", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MPC261120C00280000", "bid": 108.8, "bid_size": 3.0, "ask": 111.8, "ask_size": 3.0, "iv": 0.9121, "open_interest": 11.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0074, "rho": 0.0613, "theo": 110.0926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.0, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 94.75}, {"option": "MPC261120P00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.9979, "open_interest": 20.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0098, "theta": -0.028, "rho": -0.0007, "theo": 0.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-05T15:44:15", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MPC261120C00290000", "bid": 98.8, "bid_size": 6.0, "ask": 101.8, "ask_size": 6.0, "iv": 0.8229, "open_interest": 38.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0004, "vega": 0.0115, "theta": -0.0221, "rho": 0.0637, "theo": 100.1416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.4, "last_trade_time": "2026-11-05T09:32:29", "percent_change": 0.0, "prev_day_close": 84.9500007629394}, {"option": "MPC261120P00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 0.8932, "open_interest": 7.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0005, "vega": 0.0155, "theta": -0.044, "rho": -0.0011, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T14:01:59", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MPC261120C00300000", "bid": 89.0, "bid_size": 6.0, "ask": 91.9, "ask_size": 6.0, "iv": 0.7903, "open_interest": 12.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0006, "vega": 0.0188, "theta": -0.0448, "rho": 0.0659, "theo": 90.2227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 129.6, "last_trade_time": "2026-11-03T09:31:44", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "MPC261120P00300000", "bid": 0.05, "bid_size": 13.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.6953, "open_interest": 310.0, "volume": 1.0, "delta": -0.014, "gamma": 0.0008, "vega": 0.0243, "theta": -0.0682, "rho": -0.0019, "theo": 0.2322, "change": -0.295, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T14:20:36", "percent_change": -56.1905, "prev_day_close": 0.525000013411045}, {"option": "MPC261120C00310000", "bid": 78.9, "bid_size": 6.0, "ask": 81.6, "ask_size": 6.0, "iv": 0.6303, "open_interest": 32.0, "volume": 0.0, "delta": 0.981, "gamma": 0.001, "vega": 0.0298, "theta": -0.0791, "rho": 0.0681, "theo": 80.3601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.4, "last_trade_time": "2026-11-06T15:51:07", "percent_change": 0.0, "prev_day_close": 65.4500007629394}, {"option": "MPC261120P00310000", "bid": 0.15, "bid_size": 13.0, "ask": 0.5, "ask_size": 21.0, "iv": 0.6529, "open_interest": 53.0, "volume": 4.0, "delta": -0.0232, "gamma": 0.0012, "vega": 0.0373, "theta": -0.1036, "rho": -0.0031, "theo": 0.3971, "change": -0.65, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T12:54:02", "percent_change": -65.0, "prev_day_close": 1.00000002980232}, {"option": "MPC261120C00320000", "bid": 69.1, "bid_size": 6.0, "ask": 72.2, "ask_size": 6.0, "iv": 0.6635, "open_interest": 39.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0017, "vega": 0.0459, "theta": -0.129, "rho": 0.07, "theo": 70.594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.1, "last_trade_time": "2026-11-05T12:19:07", "percent_change": 0.0, "prev_day_close": 56.2000007629394}, {"option": "MPC261120P00320000", "bid": 0.15, "bid_size": 16.0, "ask": 0.65, "ask_size": 4.0, "iv": 0.5936, "open_interest": 722.0, "volume": 5.0, "delta": -0.0377, "gamma": 0.0019, "vega": 0.0559, "theta": -0.1537, "rho": -0.0051, "theo": 0.6736, "change": -1.355, "open": 0.78, "high": 0.78, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T14:44:42", "percent_change": -72.2667, "prev_day_close": 1.875}, {"option": "MPC261120C00330000", "bid": 59.5, "bid_size": 6.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.6324, "open_interest": 24.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0026, "vega": 0.0721, "theta": -0.1981, "rho": 0.0714, "theo": 60.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.35, "last_trade_time": "2026-11-04T11:02:03", "percent_change": 0.0, "prev_day_close": 47.2000007629394}, {"option": "MPC261120P00330000", "bid": 0.6, "bid_size": 14.0, "ask": 1.3, "ask_size": 19.0, "iv": 0.607, "open_interest": 323.0, "volume": 20.0, "delta": -0.0603, "gamma": 0.0028, "vega": 0.0812, "theta": -0.2212, "rho": -0.008, "theo": 1.1297, "change": -1.635, "open": 1.45, "high": 1.45, "low": 1.02, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-11-09T15:35:54", "percent_change": -56.8696, "prev_day_close": 2.875}, {"option": "MPC261120C00340000", "bid": 50.1, "bid_size": 6.0, "ask": 52.9, "ask_size": 6.0, "iv": 0.5972, "open_interest": 48.0, "volume": 1.0, "delta": 0.9154, "gamma": 0.0039, "vega": 0.1048, "theta": -0.2877, "rho": 0.0737, "theo": 51.6469, "change": 10.58, "open": 49.38, "high": 49.38, "low": 49.38, "tick": "up", "last_trade_price": 49.38, "last_trade_time": "2026-11-09T14:39:32", "percent_change": 27.268, "prev_day_close": 38.7999992370606}, {"option": "MPC261120P00340000", "bid": 1.4, "bid_size": 15.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.5943, "open_interest": 182.0, "volume": 28.0, "delta": -0.0939, "gamma": 0.004, "vega": 0.1137, "theta": -0.3067, "rho": -0.0125, "theo": 1.8651, "change": -2.8, "open": 2.31, "high": 2.31, "low": 1.7, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:50:29", "percent_change": -61.5385, "prev_day_close": 4.54999995231628}, {"option": "MPC261120C00350000", "bid": 41.2, "bid_size": 7.0, "ask": 44.4, "ask_size": 10.0, "iv": 0.6015, "open_interest": 57.0, "volume": 5.0, "delta": 0.8686, "gamma": 0.0055, "vega": 0.1416, "theta": -0.3941, "rho": 0.073, "theo": 42.7062, "change": 14.05, "open": 41.18, "high": 44.8, "low": 41.18, "tick": "up", "last_trade_price": 44.8, "last_trade_time": "2026-11-09T12:36:50", "percent_change": 45.6911, "prev_day_close": 30.75}, {"option": "MPC261120P00350000", "bid": 2.5, "bid_size": 16.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.587, "open_interest": 422.0, "volume": 80.0, "delta": -0.1419, "gamma": 0.0056, "vega": 0.1523, "theta": -0.4066, "rho": -0.0189, "theo": 3.0176, "change": -4.05, "open": 4.3, "high": 4.3, "low": 2.85, "tick": "down", "last_trade_price": 2.85, "last_trade_time": "2026-11-09T15:52:17", "percent_change": -58.6957, "prev_day_close": 6.90000009536743}, {"option": "MPC261120C00360000", "bid": 32.9, "bid_size": 8.0, "ask": 35.7, "ask_size": 8.0, "iv": 0.5784, "open_interest": 13.0, "volume": 1.0, "delta": 0.8044, "gamma": 0.0072, "vega": 0.1874, "theta": -0.5072, "rho": 0.0733, "theo": 34.3375, "change": 7.5, "open": 31.4, "high": 31.4, "low": 31.4, "tick": "up", "last_trade_price": 31.4, "last_trade_time": "2026-11-09T10:03:40", "percent_change": 31.3808, "prev_day_close": 23.9000005722046}, {"option": "MPC261120P00360000", "bid": 4.4, "bid_size": 20.0, "ask": 5.2, "ask_size": 14.0, "iv": 0.5825, "open_interest": 912.0, "volume": 7.0, "delta": -0.2067, "gamma": 0.0072, "vega": 0.1932, "theta": -0.5111, "rho": -0.0268, "theo": 4.7601, "change": -3.95, "open": 6.25, "high": 6.25, "low": 4.8, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-11-09T15:08:04", "percent_change": -39.3035, "prev_day_close": 10.0500001907349}, {"option": "MPC261120C00370000", "bid": 25.8, "bid_size": 12.0, "ask": 28.3, "ask_size": 16.0, "iv": 0.5813, "open_interest": 155.0, "volume": 4.0, "delta": 0.722, "gamma": 0.0089, "vega": 0.2252, "theta": -0.6084, "rho": 0.0684, "theo": 26.7608, "change": 9.5, "open": 25.7, "high": 27.5, "low": 25.7, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T12:32:26", "percent_change": 52.7778, "prev_day_close": 18.0}, {"option": "MPC261120P00370000", "bid": 6.5, "bid_size": 25.0, "ask": 8.7, "ask_size": 46.0, "iv": 0.5822, "open_interest": 420.0, "volume": 43.0, "delta": -0.2887, "gamma": 0.0089, "vega": 0.231, "theta": -0.6047, "rho": -0.0374, "theo": 7.2838, "change": -6.55, "open": 14.87, "high": 14.87, "low": 7.43, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-09T15:38:07", "percent_change": -45.6446, "prev_day_close": 14.3499999046326}, {"option": "MPC261120C00380000", "bid": 19.2, "bid_size": 8.0, "ask": 21.7, "ask_size": 9.0, "iv": 0.5711, "open_interest": 70.0, "volume": 10.0, "delta": 0.6241, "gamma": 0.0102, "vega": 0.2562, "theta": -0.6794, "rho": 0.064, "theo": 20.1419, "change": 7.25, "open": 12.16, "high": 20.4, "low": 12.16, "tick": "up", "last_trade_price": 20.4, "last_trade_time": "2026-11-09T10:53:36", "percent_change": 55.1331, "prev_day_close": 13.1500000953674}, {"option": "MPC261120P00380000", "bid": 9.9, "bid_size": 16.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.5544, "open_interest": 371.0, "volume": 12.0, "delta": -0.3852, "gamma": 0.0101, "vega": 0.2583, "theta": -0.6693, "rho": -0.0486, "theo": 10.7692, "change": -5.9, "open": 13.0, "high": 13.5, "low": 11.1, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T14:42:58", "percent_change": -30.4124, "prev_day_close": 19.4000005722046}, {"option": "MPC261120C00390000", "bid": 13.8, "bid_size": 23.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.549, "open_interest": 148.0, "volume": 58.0, "delta": 0.5176, "gamma": 0.0108, "vega": 0.2682, "theta": -0.7033, "rho": 0.0547, "theo": 14.637, "change": 3.38, "open": 8.52, "high": 16.17, "low": 8.52, "tick": "up", "last_trade_price": 13.13, "last_trade_time": "2026-11-09T15:17:41", "percent_change": 34.6667, "prev_day_close": 9.75}, {"option": "MPC261120P00390000", "bid": 14.4, "bid_size": 16.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.5508, "open_interest": 380.0, "volume": 19.0, "delta": -0.4899, "gamma": 0.0106, "vega": 0.2694, "theta": -0.6904, "rho": -0.0616, "theo": 15.3382, "change": -9.94, "open": 26.5, "high": 26.5, "low": 15.51, "tick": "down", "last_trade_price": 15.51, "last_trade_time": "2026-11-09T15:54:09", "percent_change": -39.057, "prev_day_close": 25.4499998092651}, {"option": "MPC261120C00400000", "bid": 9.6, "bid_size": 13.0, "ask": 11.1, "ask_size": 12.0, "iv": 0.5512, "open_interest": 450.0, "volume": 521.0, "delta": 0.4108, "gamma": 0.0106, "vega": 0.262, "theta": -0.6766, "rho": 0.0464, "theo": 10.2636, "change": 3.55, "open": 5.77, "high": 11.7, "low": 5.77, "tick": "up", "last_trade_price": 10.35, "last_trade_time": "2026-11-09T15:50:30", "percent_change": 52.2059, "prev_day_close": 6.79999995231628}, {"option": "MPC261120P00400000", "bid": 20.2, "bid_size": 7.0, "ask": 22.1, "ask_size": 10.0, "iv": 0.5526, "open_interest": 677.0, "volume": 24.0, "delta": -0.5946, "gamma": 0.0104, "vega": 0.2618, "theta": -0.6634, "rho": -0.0729, "theo": 21.0282, "change": -11.45, "open": 31.3, "high": 31.3, "low": 21.1, "tick": "down", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T15:49:43", "percent_change": -35.1767, "prev_day_close": 32.5500001907349}, {"option": "MPC261120C00410000", "bid": 6.3, "bid_size": 16.0, "ask": 7.2, "ask_size": 18.0, "iv": 0.5367, "open_interest": 662.0, "volume": 528.0, "delta": 0.3125, "gamma": 0.0097, "vega": 0.2389, "theta": -0.6075, "rho": 0.036, "theo": 6.9708, "change": 2.4, "open": 4.16, "high": 7.7, "low": 4.16, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T15:53:53", "percent_change": 53.3333, "prev_day_close": 4.5}, {"option": "MPC261120P00410000", "bid": 26.4, "bid_size": 9.0, "ask": 28.5, "ask_size": 10.0, "iv": 0.5324, "open_interest": 438.0, "volume": 6.0, "delta": -0.6913, "gamma": 0.0095, "vega": 0.2379, "theta": -0.5954, "rho": -0.0842, "theo": 27.7707, "change": -11.74, "open": 28.91, "high": 28.91, "low": 28.91, "tick": "no_change", "last_trade_price": 28.91, "last_trade_time": "2026-11-09T11:32:48", "percent_change": -28.8807, "prev_day_close": 40.6500015258789}, {"option": "MPC261120C00420000", "bid": 3.7, "bid_size": 30.0, "ask": 5.1, "ask_size": 15.0, "iv": 0.5363, "open_interest": 235.0, "volume": 17.0, "delta": 0.2284, "gamma": 0.0082, "vega": 0.2047, "theta": -0.5122, "rho": 0.0276, "theo": 4.5994, "change": 1.875, "open": 3.5, "high": 5.9, "low": 3.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-11-09T15:51:23", "percent_change": 68.8073, "prev_day_close": 2.72499990463257}, {"option": "MPC261120P00420000", "bid": 33.9, "bid_size": 14.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.535, "open_interest": 499.0, "volume": 15.0, "delta": -0.7739, "gamma": 0.0081, "vega": 0.2028, "theta": -0.5018, "rho": -0.0923, "theo": 35.4241, "change": -11.48, "open": 42.49, "high": 42.49, "low": 34.1, "tick": "up", "last_trade_price": 37.42, "last_trade_time": "2026-11-09T15:25:55", "percent_change": -23.4765, "prev_day_close": 48.8999996185303}, {"option": "MPC261120C00430000", "bid": 2.1, "bid_size": 29.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.5285, "open_interest": 4767.0, "volume": 69.0, "delta": 0.1615, "gamma": 0.0066, "vega": 0.1657, "theta": -0.4095, "rho": 0.0198, "theo": 2.9673, "change": 0.6, "open": 2.5, "high": 3.26, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T15:11:49", "percent_change": 35.2941, "prev_day_close": 1.70000004768372}, {"option": "MPC261120P00430000", "bid": 41.7, "bid_size": 11.0, "ask": 44.8, "ask_size": 6.0, "iv": 0.5131, "open_interest": 828.0, "volume": 7.0, "delta": -0.84, "gamma": 0.0065, "vega": 0.1647, "theta": -0.4, "rho": -0.1005, "theo": 43.8015, "change": -14.97, "open": 51.24, "high": 51.24, "low": 43.18, "tick": "down", "last_trade_price": 43.18, "last_trade_time": "2026-11-09T11:54:01", "percent_change": -25.7438, "prev_day_close": 58.1499996185303}, {"option": "MPC261120C00440000", "bid": 1.0, "bid_size": 42.0, "ask": 2.05, "ask_size": 15.0, "iv": 0.5225, "open_interest": 596.0, "volume": 42.0, "delta": 0.111, "gamma": 0.0051, "vega": 0.1284, "theta": -0.3129, "rho": 0.0137, "theo": 1.8804, "change": 0.4, "open": 1.8, "high": 2.1, "low": 1.6, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T14:50:28", "percent_change": 32.0, "prev_day_close": 1.25}, {"option": "MPC261120P00440000", "bid": 51.1, "bid_size": 8.0, "ask": 53.8, "ask_size": 9.0, "iv": 0.5297, "open_interest": 261.0, "volume": 0.0, "delta": -0.8899, "gamma": 0.005, "vega": 0.1273, "theta": -0.3037, "rho": -0.1058, "theo": 52.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.87, "last_trade_time": "2026-11-06T14:02:41", "percent_change": 0.0, "prev_day_close": 67.4499969482422}, {"option": "MPC261120C00450000", "bid": 0.95, "bid_size": 6.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.5593, "open_interest": 784.0, "volume": 142.0, "delta": 0.0746, "gamma": 0.0037, "vega": 0.0958, "theta": -0.2305, "rho": 0.0095, "theo": 1.1771, "change": 0.3, "open": 1.35, "high": 1.55, "low": 0.9, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:50:31", "percent_change": 40.0, "prev_day_close": 0.75}, {"option": "MPC261120P00450000", "bid": 60.3, "bid_size": 11.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.4775, "open_interest": 273.0, "volume": 3.0, "delta": -0.9258, "gamma": 0.0037, "vega": 0.0946, "theta": -0.2212, "rho": -0.1093, "theo": 62.0133, "change": -14.85, "open": 61.95, "high": 61.95, "low": 61.95, "tick": "down", "last_trade_price": 61.95, "last_trade_time": "2026-11-09T13:22:28", "percent_change": -19.3359, "prev_day_close": 76.8000030517578}, {"option": "MPC261120C00460000", "bid": 0.15, "bid_size": 72.0, "ask": 0.95, "ask_size": 18.0, "iv": 0.5338, "open_interest": 693.0, "volume": 8.0, "delta": 0.0494, "gamma": 0.0027, "vega": 0.0694, "theta": -0.1652, "rho": 0.0063, "theo": 0.7316, "change": 0.05, "open": 0.4, "high": 0.9, "low": 0.4, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T13:45:03", "percent_change": 8.33333, "prev_day_close": 0.600000001490116}, {"option": "MPC261120P00460000", "bid": 69.7, "bid_size": 7.0, "ask": 73.2, "ask_size": 7.0, "iv": 0.545, "open_interest": 542.0, "volume": 4.0, "delta": -0.9507, "gamma": 0.0026, "vega": 0.0683, "theta": -0.1553, "rho": -0.1131, "theo": 71.5634, "change": -7.75, "open": 82.35, "high": 82.35, "low": 78.75, "tick": "down", "last_trade_price": 78.75, "last_trade_time": "2026-11-09T09:49:13", "percent_change": -8.95954, "prev_day_close": 86.5}, {"option": "MPC261120C00470000", "bid": 0.25, "bid_size": 15.0, "ask": 0.75, "ask_size": 26.0, "iv": 0.5791, "open_interest": 582.0, "volume": 10.0, "delta": 0.0323, "gamma": 0.0019, "vega": 0.0493, "theta": -0.1159, "rho": 0.0041, "theo": 0.453, "change": -0.025, "open": 0.75, "high": 0.75, "low": 0.35, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:06:34", "percent_change": -5.88235, "prev_day_close": 0.424999989569187}, {"option": "MPC261120P00470000", "bid": 79.7, "bid_size": 7.0, "ask": 82.6, "ask_size": 7.0, "iv": 0.5394, "open_interest": 197.0, "volume": 1.0, "delta": -0.9676, "gamma": 0.0018, "vega": 0.0485, "theta": -0.1052, "rho": -0.1162, "theo": 81.2784, "change": -4.15, "open": 92.2, "high": 92.2, "low": 92.2, "tick": "down", "last_trade_price": 92.2, "last_trade_time": "2026-11-09T09:43:37", "percent_change": -4.30722, "prev_day_close": 96.3500022888184}, {"option": "MPC261120C00480000", "bid": 0.15, "bid_size": 12.0, "ask": 0.45, "ask_size": 19.0, "iv": 0.5827, "open_interest": 540.0, "volume": 18.0, "delta": 0.021, "gamma": 0.0013, "vega": 0.0345, "theta": -0.0801, "rho": 0.0027, "theo": 0.2804, "change": 0.05, "open": 0.37, "high": 0.37, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:10:16", "percent_change": 25.0, "prev_day_close": 0.200000006705523}, {"option": "MPC261120P00480000", "bid": 89.3, "bid_size": 7.0, "ask": 91.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 124.0, "volume": 0.0, "delta": -0.9788, "gamma": 0.0013, "vega": 0.0338, "theta": -0.0684, "rho": -0.1189, "theo": 91.098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.5, "last_trade_time": "2026-11-05T15:51:20", "percent_change": 0.0, "prev_day_close": 106.199996948242}, {"option": "MPC261120C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 13.0, "iv": 0.6303, "open_interest": 277.0, "volume": 32.0, "delta": 0.0136, "gamma": 0.0009, "vega": 0.0238, "theta": -0.0547, "rho": 0.0018, "theo": 0.174, "change": -0.5, "open": 0.21, "high": 0.25, "low": 0.21, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:56:03", "percent_change": -66.6667, "prev_day_close": 0.75}, {"option": "MPC261120P00490000", "bid": 99.2, "bid_size": 5.0, "ask": 102.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 49.0, "volume": 0.0, "delta": -0.986, "gamma": 0.0009, "vega": 0.0233, "theta": -0.0421, "rho": -0.1214, "theo": 100.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.56, "last_trade_time": "2026-11-02T15:55:32", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "MPC261120C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 8.0, "iv": 0.6031, "open_interest": 637.0, "volume": 21.0, "delta": 0.0088, "gamma": 0.0006, "vega": 0.0163, "theta": -0.0371, "rho": 0.0011, "theo": 0.1084, "change": 0.15, "open": 0.1, "high": 0.2, "low": 0.07, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:36:13", "percent_change": 300.0, "prev_day_close": 0.0500000007450581}, {"option": "MPC261120P00500000", "bid": 109.1, "bid_size": 14.0, "ask": 112.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 2.0, "delta": -0.9908, "gamma": 0.0006, "vega": 0.0158, "theta": -0.0236, "rho": -0.1237, "theo": 110.9077, "change": -10.1, "open": 127.4, "high": 127.4, "low": 116.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-09T15:03:04", "percent_change": -8.00951, "prev_day_close": 126.099998474121}, {"option": "MPC261120C00510000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 13.0, "iv": 0.6827, "open_interest": 836.0, "volume": 11.0, "delta": 0.0057, "gamma": 0.0004, "vega": 0.0112, "theta": -0.0251, "rho": 0.0007, "theo": 0.0679, "change": -0.675, "open": 0.45, "high": 0.45, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T11:58:45", "percent_change": -87.0968, "prev_day_close": 0.774999976158142}, {"option": "MPC261120P00510000", "bid": 119.1, "bid_size": 5.0, "ask": 122.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0004, "vega": 0.0108, "theta": -0.0105, "rho": -0.1261, "theo": 120.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.5, "last_trade_time": "2026-11-03T09:33:15", "percent_change": 0.0, "prev_day_close": 136.200004577637}, {"option": "MPC261120C00520000", "bid": 0.05, "bid_size": 1.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.6666, "open_interest": 162.0, "volume": 4.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0076, "theta": -0.0169, "rho": 0.0005, "theo": 0.0428, "change": -0.425, "open": 0.5, "high": 0.5, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T11:02:53", "percent_change": -54.8387, "prev_day_close": 0.774999976158142}, {"option": "MPC261120P00520000", "bid": 129.1, "bid_size": 6.0, "ask": 132.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": -0.9958, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0013, "rho": -0.1286, "theo": 130.8219, "change": 1.15, "open": 147.4, "high": 147.4, "low": 147.4, "tick": "up", "last_trade_price": 147.4, "last_trade_time": "2026-11-09T09:31:11", "percent_change": 0.786325, "prev_day_close": 146.25}, {"option": "MPC261120C00530000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2.0, "iv": 0.7384, "open_interest": 117.0, "volume": 7.0, "delta": 0.0024, "gamma": 0.0002, "vega": 0.0052, "theta": -0.0114, "rho": 0.0003, "theo": 0.0272, "change": -0.765, "open": 0.1, "high": 0.31, "low": 0.1, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-09T11:02:53", "percent_change": -71.1628, "prev_day_close": 1.07500004768372}, {"option": "MPC261120P00530000", "bid": 139.1, "bid_size": 5.0, "ask": 142.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0002, "vega": 0.0051, "theta": 0.0, "rho": -0.1309, "theo": 140.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.8, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 156.099998474121}, {"option": "MPC261120C00540000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 21.0, "iv": 0.8739, "open_interest": 106.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0077, "rho": 0.0002, "theo": 0.0174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T10:01:09", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120P00540000", "bid": 149.2, "bid_size": 7.0, "ask": 152.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": -0.1334, "theo": 150.7755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 149.7, "last_trade_time": "2026-11-05T09:32:32", "percent_change": 0.0, "prev_day_close": 166.199996948242}, {"option": "MPC261120C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 9.0, "iv": 0.8142, "open_interest": 320.0, "volume": 3.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0052, "rho": 0.0001, "theo": 0.0112, "change": -1.0, "open": 0.09, "high": 0.09, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:01:03", "percent_change": -95.2381, "prev_day_close": 1.04999995231628}, {"option": "MPC261120P00550000", "bid": 159.3, "bid_size": 6.0, "ask": 162.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0023, "theta": 0.0, "rho": -0.1358, "theo": 160.7585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.75, "last_trade_time": "2026-11-03T09:42:45", "percent_change": 0.0, "prev_day_close": 176.099998474121}, {"option": "MPC261120C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 22.0, "iv": 0.9545, "open_interest": 116.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0017, "theta": -0.0036, "rho": 0.0001, "theo": 0.0073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T10:59:14", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120P00560000", "bid": 169.0, "bid_size": 6.0, "ask": 172.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": -0.1382, "theo": 170.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.8, "last_trade_time": "2026-11-06T09:32:14", "percent_change": 0.0, "prev_day_close": 186.049995422363}, {"option": "MPC261120C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 2.0, "iv": 1.1459, "open_interest": 122.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0012, "theta": -0.0024, "rho": 0.0001, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T10:40:18", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC261120P00570000", "bid": 179.3, "bid_size": 3.0, "ask": 182.1, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": -0.1407, "theo": 180.7304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.3, "last_trade_time": "2026-10-08T12:17:15", "percent_change": 0.0, "prev_day_close": 196.199996948242}, {"option": "MPC261120C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 2.0, "iv": 1.0015, "open_interest": 63.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0, "vega": 0.0008, "theta": -0.0017, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T10:40:18", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPC261120P00580000", "bid": 189.0, "bid_size": 3.0, "ask": 192.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": -0.1431, "theo": 190.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.7, "last_trade_time": "2026-11-03T09:37:18", "percent_change": 0.0, "prev_day_close": 206.099998474121}, {"option": "MPC261120C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.802, "open_interest": 58.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T13:08:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPC261120P00590000", "bid": 199.0, "bid_size": 3.0, "ask": 202.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.1456, "theo": 200.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 199.8, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 216.149993896484}, {"option": "MPC261120C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.831, "open_interest": 103.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T15:03:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MPC261120P00600000", "bid": 209.3, "bid_size": 3.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.148, "theo": 210.6941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 189.1, "last_trade_time": "2026-11-04T09:31:43", "percent_change": 0.0, "prev_day_close": 226.099998474121}, {"option": "MPC261120C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.3281, "open_interest": 28.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0006, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-29T11:11:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120P00610000", "bid": 218.5, "bid_size": 3.0, "ask": 222.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": -0.1505, "theo": 220.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 191.9, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 236.099998474121}, {"option": "MPC261120C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.8873, "open_interest": 60.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:03:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPC261120P00620000", "bid": 228.9, "bid_size": 3.0, "ask": 232.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1529, "theo": 230.6713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.5, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 246.050003051758}, {"option": "MPC261120C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4042, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-29T11:32:37", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120P00630000", "bid": 238.5, "bid_size": 3.0, "ask": 242.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1554, "theo": 240.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.9, "last_trade_time": "2026-11-04T09:34:27", "percent_change": 0.0, "prev_day_close": 256.049995422363}, {"option": "MPC261120C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.9414, "open_interest": 404.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-10-29T10:54:25", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MPC261120P00640000", "bid": 248.9, "bid_size": 3.0, "ask": 252.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1578, "theo": 250.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.5, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "MPC261120C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 5.0, "iv": 1.4771, "open_interest": 11.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-21T12:39:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261120P00650000", "bid": 258.9, "bid_size": 3.0, "ask": 261.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1603, "theo": 260.6378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.1, "last_trade_time": "2026-11-04T09:36:17", "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "MPC261218C00060000", "bid": 328.0, "bid_size": 3.0, "ask": 332.0, "ask_size": 3.0, "iv": 2.3886, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0129, "theo": 330.0035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 331.1, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 314.400009155273}, {"option": "MPC261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.8564, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00065000", "bid": 323.0, "bid_size": 3.0, "ask": 327.0, "ask_size": 3.0, "iv": 2.5623, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 325.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 325.4, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 309.400009155273}, {"option": "MPC261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC261218C00070000", "bid": 318.0, "bid_size": 3.0, "ask": 322.0, "ask_size": 3.0, "iv": 2.4471, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 320.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 358.2, "last_trade_time": "2026-11-03T09:31:54", "percent_change": 0.0, "prev_day_close": 304.550003051758}, {"option": "MPC261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00075000", "bid": 313.0, "bid_size": 3.0, "ask": 317.0, "ask_size": 3.0, "iv": 2.2958, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 315.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.9, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 0.0, "prev_day_close": 299.550003051758}, {"option": "MPC261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.5145, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-02-17T12:46:23", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00080000", "bid": 308.0, "bid_size": 3.0, "ask": 312.0, "ask_size": 3.0, "iv": 2.1979, "open_interest": 13.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0175, "theo": 310.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 349.0, "last_trade_time": "2026-11-03T09:37:17", "percent_change": 0.0, "prev_day_close": 294.550003051758}, {"option": "MPC261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 2.3899, "open_interest": 35.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2025-11-28T12:18:03", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MPC261218C00085000", "bid": 303.0, "bid_size": 1.0, "ask": 307.0, "ask_size": 3.0, "iv": 2.1888, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0186, "theo": 305.0279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 343.9, "last_trade_time": "2026-11-03T09:37:17", "percent_change": 0.0, "prev_day_close": 289.550003051758}, {"option": "MPC261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.3262, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-12-11T10:03:49", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MPC261218C00090000", "bid": 297.7, "bid_size": 1.0, "ask": 302.0, "ask_size": 3.0, "iv": 2.0626, "open_interest": 5.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 300.0328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.21, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 284.75}, {"option": "MPC261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.2409, "open_interest": 28.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "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": "2026-08-28T12:20:00", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00095000", "bid": 292.7, "bid_size": 2.0, "ask": 297.0, "ask_size": 3.0, "iv": 2.019, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0208, "theo": 295.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 341.5, "last_trade_time": "2026-11-02T09:47:08", "percent_change": 0.0, "prev_day_close": 279.600006103516}, {"option": "MPC261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 2.1606, "open_interest": 13.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2025-09-23T12:41:27", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MPC261218C00100000", "bid": 287.7, "bid_size": 3.0, "ask": 292.0, "ask_size": 3.0, "iv": 1.9413, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0219, "theo": 290.0426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 291.0, "last_trade_time": "2026-11-05T09:30:05", "percent_change": 0.0, "prev_day_close": 274.700012207031}, {"option": "MPC261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.0848, "open_interest": 15.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00105000", "bid": 282.8, "bid_size": 2.0, "ask": 287.0, "ask_size": 2.0, "iv": 1.8677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 285.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.0, "last_trade_time": "2025-10-07T15:39:02", "percent_change": 0.0, "prev_day_close": 269.350006103516}, {"option": "MPC261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 2.0129, "open_interest": 81.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-14T15:49:52", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00110000", "bid": 277.8, "bid_size": 3.0, "ask": 282.0, "ask_size": 3.0, "iv": 1.8287, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 280.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 280.5, "last_trade_time": "2026-11-05T09:32:31", "percent_change": 0.0, "prev_day_close": 264.700012207031}, {"option": "MPC261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.9447, "open_interest": 262.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.03, "last_trade_time": "2026-04-17T14:48:48", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00115000", "bid": 272.9, "bid_size": 1.0, "ask": 277.0, "ask_size": 3.0, "iv": 1.6045, "open_interest": 8.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 275.0573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2025-04-10T11:23:18", "percent_change": 0.0, "prev_day_close": 259.600006103516}, {"option": "MPC261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.8796, "open_interest": 22.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-06-01T14:56:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00120000", "bid": 268.1, "bid_size": 3.0, "ask": 272.0, "ask_size": 3.0, "iv": 1.6333, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 270.0623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 304.6, "last_trade_time": "2026-11-03T09:50:46", "percent_change": 0.0, "prev_day_close": 254.650001525879}, {"option": "MPC261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.8175, "open_interest": 19.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-04-21T10:48:19", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC261218C00125000", "bid": 263.1, "bid_size": 2.0, "ask": 267.1, "ask_size": 2.0, "iv": 1.6362, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0274, "theo": 265.0672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 249.650001525879}, {"option": "MPC261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7581, "open_interest": 135.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.43, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00130000", "bid": 258.1, "bid_size": 3.0, "ask": 262.1, "ask_size": 3.0, "iv": 1.3348, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 260.0721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 334.8, "last_trade_time": "2026-10-09T09:38:10", "percent_change": 0.0, "prev_day_close": 244.600006103516}, {"option": "MPC261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7012, "open_interest": 18.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:20:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC261218C00135000", "bid": 253.1, "bid_size": 3.0, "ask": 257.0, "ask_size": 3.0, "iv": 1.4936, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0295, "theo": 255.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.95, "last_trade_time": "2026-06-11T10:18:24", "percent_change": 0.0, "prev_day_close": 239.600006103516}, {"option": "MPC261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.6465, "open_interest": 21.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0004, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T13:41:43", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MPC261218C00140000", "bid": 248.1, "bid_size": 3.0, "ask": 252.0, "ask_size": 3.0, "iv": 1.44, "open_interest": 15.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0306, "theo": 250.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 300.5, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 234.650001525879}, {"option": "MPC261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.5939, "open_interest": 160.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0005, "rho": 0.0, "theo": 0.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-14T13:32:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00145000", "bid": 243.1, "bid_size": 3.0, "ask": 247.1, "ask_size": 3.0, "iv": 1.3885, "open_interest": 48.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0317, "theo": 245.0868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.6, "last_trade_time": "2026-11-04T14:02:31", "percent_change": 0.0, "prev_day_close": 229.550003051758}, {"option": "MPC261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 5.0, "iv": 1.3679, "open_interest": 42.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0006, "rho": 0.0, "theo": 0.0031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.32, "last_trade_time": "2026-03-25T10:36:37", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPC261218C00150000", "bid": 238.1, "bid_size": 3.0, "ask": 242.1, "ask_size": 3.0, "iv": 1.2139, "open_interest": 27.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0328, "theo": 240.0917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 278.3, "last_trade_time": "2026-11-03T09:31:54", "percent_change": 0.0, "prev_day_close": 224.650001525879}, {"option": "MPC261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4943, "open_interest": 273.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0007, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-08T10:13:20", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPC261218C00155000", "bid": 233.1, "bid_size": 3.0, "ask": 237.1, "ask_size": 3.0, "iv": 1.1656, "open_interest": 11.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0339, "theo": 235.0966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 243.6, "last_trade_time": "2026-09-14T09:31:30", "percent_change": 0.0, "prev_day_close": 219.600006103516}, {"option": "MPC261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 5.0, "iv": 1.4128, "open_interest": 409.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0009, "theta": -0.0008, "rho": -0.0001, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-10-26T13:59:23", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPC261218C00160000", "bid": 228.1, "bid_size": 3.0, "ask": 232.1, "ask_size": 3.0, "iv": 1.1188, "open_interest": 34.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.035, "theo": 230.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 190.6, "last_trade_time": "2026-08-13T10:28:56", "percent_change": 0.0, "prev_day_close": 214.699996948242}, {"option": "MPC261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 5.0, "iv": 1.3246, "open_interest": 493.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0011, "theta": -0.001, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-08-19T10:44:18", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC261218C00165000", "bid": 223.1, "bid_size": 3.0, "ask": 227.1, "ask_size": 3.0, "iv": 1.2243, "open_interest": 10.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0361, "theo": 225.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.1, "last_trade_time": "2026-10-02T09:31:30", "percent_change": 0.0, "prev_day_close": 209.699996948242}, {"option": "MPC261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.357, "open_interest": 50.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0014, "theta": -0.0013, "rho": -0.0001, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-02T14:18:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218C00170000", "bid": 218.1, "bid_size": 5.0, "ask": 222.1, "ask_size": 3.0, "iv": 1.0291, "open_interest": 34.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0372, "theo": 220.1113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 256.6, "last_trade_time": "2026-11-03T09:32:54", "percent_change": 0.0, "prev_day_close": 204.800003051758}, {"option": "MPC261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 24.0, "iv": 1.1707, "open_interest": 28.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0017, "theta": -0.0015, "rho": -0.0002, "theo": 0.0094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T10:44:55", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MPC261218C00175000", "bid": 213.6, "bid_size": 3.0, "ask": 216.7, "ask_size": 3.0, "iv": 0.986, "open_interest": 92.0, "volume": 10.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0383, "theo": 215.1163, "change": 16.6, "open": 216.4, "high": 216.4, "low": 216.4, "tick": "no_change", "last_trade_price": 216.4, "last_trade_time": "2026-11-09T11:07:59", "percent_change": 8.30831, "prev_day_close": 199.800003051758}, {"option": "MPC261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.8714, "open_interest": 24.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0021, "theta": -0.0018, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T10:23:49", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MPC261218C00180000", "bid": 208.6, "bid_size": 2.0, "ask": 211.7, "ask_size": 2.0, "iv": 0.9418, "open_interest": 33.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0396, "theo": 210.1213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 247.1, "last_trade_time": "2026-11-03T12:04:25", "percent_change": 0.0, "prev_day_close": 194.800003051758}, {"option": "MPC261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 1.0886, "open_interest": 122.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0026, "theta": -0.0022, "rho": -0.0002, "theo": 0.0146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:05:31", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC261218C00185000", "bid": 203.6, "bid_size": 3.0, "ask": 206.7, "ask_size": 3.0, "iv": 0.8971, "open_interest": 78.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0407, "theo": 205.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 199.0, "last_trade_time": "2026-11-04T14:19:23", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "MPC261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 23.0, "iv": 1.0532, "open_interest": 25.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0027, "rho": -0.0003, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T12:39:45", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPC261218C00190000", "bid": 198.7, "bid_size": 3.0, "ask": 201.9, "ask_size": 4.0, "iv": 0.9953, "open_interest": 186.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0418, "theo": 200.1315, "change": -1.25, "open": 183.4, "high": 183.4, "low": 183.4, "tick": "down", "last_trade_price": 183.4, "last_trade_time": "2026-11-09T09:31:11", "percent_change": -0.676957, "prev_day_close": 184.650001525879}, {"option": "MPC261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 43.0, "iv": 1.047, "open_interest": 189.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0039, "theta": -0.0032, "rho": -0.0004, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T11:51:47", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC261218C00195000", "bid": 193.7, "bid_size": 3.0, "ask": 196.7, "ask_size": 3.0, "iv": 0.8892, "open_interest": 35.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0436, "theo": 195.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 245.7, "last_trade_time": "2026-11-02T09:30:22", "percent_change": 0.0, "prev_day_close": 179.75}, {"option": "MPC261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.9852, "open_interest": 36.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0048, "theta": -0.0039, "rho": -0.0005, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-08-12T10:00:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC261218C00200000", "bid": 187.9, "bid_size": 1.0, "ask": 192.1, "ask_size": 2.0, "iv": 0.9623, "open_interest": 238.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0447, "theo": 190.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.7, "last_trade_time": "2026-11-05T10:01:52", "percent_change": 0.0, "prev_day_close": 174.800003051758}, {"option": "MPC261218P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 1.0803, "open_interest": 74.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0058, "theta": -0.0047, "rho": -0.0006, "theo": 0.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-15T15:46:28", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC261218C00210000", "bid": 178.1, "bid_size": 3.0, "ask": 182.1, "ask_size": 3.0, "iv": 0.8214, "open_interest": 94.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0489, "theo": 180.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 182.0, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 164.599998474121}, {"option": "MPC261218P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.9259, "open_interest": 39.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0001, "vega": 0.0085, "theta": -0.0067, "rho": -0.0009, "theo": 0.0533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-08-13T09:30:08", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC261218C00220000", "bid": 168.1, "bid_size": 7.0, "ask": 172.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.056, "theo": 170.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.61, "last_trade_time": "2026-11-06T10:31:45", "percent_change": 0.0, "prev_day_close": 154.599998474121}, {"option": "MPC261218P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 14.0, "iv": 0.8836, "open_interest": 42.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0123, "theta": -0.0096, "rho": -0.0014, "theo": 0.0814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-08-21T15:13:51", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC261218C00230000", "bid": 158.1, "bid_size": 2.0, "ask": 162.2, "ask_size": 1.0, "iv": 0.7205, "open_interest": 184.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0082, "theta": 0.0, "rho": 0.0684, "theo": 160.2038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 184.7, "last_trade_time": "2026-11-04T09:31:37", "percent_change": 0.0, "prev_day_close": 144.849998474121}, {"option": "MPC261218P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.7712, "open_interest": 128.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0002, "vega": 0.0177, "theta": -0.0135, "rho": -0.002, "theo": 0.1237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-09-03T11:13:56", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MPC261218C00240000", "bid": 148.8, "bid_size": 2.0, "ask": 152.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 115.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0002, "vega": 0.0155, "theta": -0.0015, "rho": 0.0884, "theo": 150.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.9, "last_trade_time": "2026-11-02T09:47:08", "percent_change": 0.0, "prev_day_close": 135.0}, {"option": "MPC261218P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 27.0, "iv": 0.7413, "open_interest": 44.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0002, "vega": 0.0252, "theta": -0.0189, "rho": -0.003, "theo": 0.1871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-05T11:06:43", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPC261218C00250000", "bid": 138.3, "bid_size": 2.0, "ask": 141.9, "ask_size": 2.0, "iv": 0.6381, "open_interest": 199.0, "volume": 0.0, "delta": 0.992, "gamma": 0.0003, "vega": 0.0265, "theta": -0.0118, "rho": 0.1174, "theo": 140.3345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 155.0, "last_trade_time": "2026-11-04T10:09:32", "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "MPC261218P00250000", "bid": 0.05, "bid_size": 21.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.695, "open_interest": 48.0, "volume": 1.0, "delta": -0.0104, "gamma": 0.0004, "vega": 0.0354, "theta": -0.026, "rho": -0.0045, "theo": 0.2811, "change": -0.3, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T15:12:26", "percent_change": -54.5455, "prev_day_close": 0.549999976530671}, {"option": "MPC261218C00260000", "bid": 128.9, "bid_size": 2.0, "ask": 132.0, "ask_size": 2.0, "iv": 0.5944, "open_interest": 227.0, "volume": 1.0, "delta": 0.9869, "gamma": 0.0005, "vega": 0.0418, "theta": -0.0241, "rho": 0.1539, "theo": 130.4686, "change": -0.45, "open": 114.8, "high": 114.8, "low": 114.8, "tick": "down", "last_trade_price": 114.8, "last_trade_time": "2026-11-09T09:33:59", "percent_change": -0.390456, "prev_day_close": 115.25}, {"option": "MPC261218P00260000", "bid": 0.05, "bid_size": 24.0, "ask": 0.7, "ask_size": 27.0, "iv": 0.5894, "open_interest": 153.0, "volume": 37.0, "delta": -0.0151, "gamma": 0.0005, "vega": 0.049, "theta": -0.0355, "rho": -0.0066, "theo": 0.4193, "change": -0.75, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T11:16:24", "percent_change": -71.4286, "prev_day_close": 1.05000001192093}, {"option": "MPC261218C00270000", "bid": 119.3, "bid_size": 6.0, "ask": 122.7, "ask_size": 7.0, "iv": 0.6367, "open_interest": 441.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.0616, "theta": -0.0383, "rho": 0.1942, "theo": 120.6776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.01, "last_trade_time": "2026-11-04T12:31:31", "percent_change": 0.0, "prev_day_close": 105.650001525879}, {"option": "MPC261218P00270000", "bid": 0.05, "bid_size": 50.0, "ask": 1.25, "ask_size": 36.0, "iv": 0.5893, "open_interest": 110.0, "volume": 2.0, "delta": -0.0218, "gamma": 0.0007, "vega": 0.0669, "theta": -0.0476, "rho": -0.0095, "theo": 0.6205, "change": -0.4, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T11:06:45", "percent_change": -36.3636, "prev_day_close": 1.10000002384186}, {"option": "MPC261218C00280000", "bid": 109.6, "bid_size": 7.0, "ask": 112.3, "ask_size": 6.0, "iv": 0.5669, "open_interest": 165.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.001, "vega": 0.0864, "theta": -0.0544, "rho": 0.2327, "theo": 110.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.85, "last_trade_time": "2026-11-04T14:22:23", "percent_change": 0.0, "prev_day_close": 96.3500022888184}, {"option": "MPC261218P00280000", "bid": 0.3, "bid_size": 28.0, "ask": 2.85, "ask_size": 49.0, "iv": 0.636, "open_interest": 143.0, "volume": 0.0, "delta": -0.031, "gamma": 0.001, "vega": 0.0897, "theta": -0.063, "rho": -0.0135, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-06T13:04:50", "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "MPC261218C00290000", "bid": 100.0, "bid_size": 6.0, "ask": 102.5, "ask_size": 7.0, "iv": 0.5426, "open_interest": 269.0, "volume": 2.0, "delta": 0.9566, "gamma": 0.0013, "vega": 0.1169, "theta": -0.0732, "rho": 0.2782, "theo": 101.4317, "change": 8.55, "open": 95.6, "high": 95.6, "low": 95.6, "tick": "no_change", "last_trade_price": 95.6, "last_trade_time": "2026-11-09T14:42:58", "percent_change": 9.82194, "prev_day_close": 87.0499992370606}, {"option": "MPC261218P00290000", "bid": 0.75, "bid_size": 44.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.5783, "open_interest": 341.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0013, "vega": 0.1182, "theta": -0.0819, "rho": -0.0189, "theo": 1.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.55, "last_trade_time": "2026-11-06T14:55:20", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MPC261218C00300000", "bid": 90.7, "bid_size": 5.0, "ask": 93.3, "ask_size": 7.0, "iv": 0.5448, "open_interest": 138.0, "volume": 4.0, "delta": 0.9397, "gamma": 0.0017, "vega": 0.1521, "theta": -0.0957, "rho": 0.2982, "theo": 92.0468, "change": 8.95, "open": 92.93, "high": 94.3, "low": 86.9, "tick": "down", "last_trade_price": 86.9, "last_trade_time": "2026-11-09T14:42:13", "percent_change": 11.4817, "prev_day_close": 77.9500007629394}, {"option": "MPC261218P00300000", "bid": 1.45, "bid_size": 14.0, "ask": 2.7, "ask_size": 30.0, "iv": 0.5598, "open_interest": 849.0, "volume": 37.0, "delta": -0.0601, "gamma": 0.0017, "vega": 0.1527, "theta": -0.1044, "rho": -0.026, "theo": 1.893, "change": -1.3, "open": 3.0, "high": 3.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T12:57:54", "percent_change": -39.3939, "prev_day_close": 3.29999995231628}, {"option": "MPC261218C00310000", "bid": 81.3, "bid_size": 7.0, "ask": 84.2, "ask_size": 7.0, "iv": 0.5308, "open_interest": 183.0, "volume": 1.0, "delta": 0.9182, "gamma": 0.0022, "vega": 0.1924, "theta": -0.122, "rho": 0.3055, "theo": 82.8792, "change": 9.45, "open": 78.7, "high": 78.7, "low": 78.7, "tick": "up", "last_trade_price": 78.7, "last_trade_time": "2026-11-09T10:05:25", "percent_change": 13.6462, "prev_day_close": 69.25}, {"option": "MPC261218P00310000", "bid": 1.8, "bid_size": 52.0, "ask": 3.5, "ask_size": 27.0, "iv": 0.5361, "open_interest": 530.0, "volume": 21.0, "delta": -0.0816, "gamma": 0.0022, "vega": 0.1932, "theta": -0.1303, "rho": -0.0352, "theo": 2.6801, "change": -2.0, "open": 3.9, "high": 3.9, "low": 2.8, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T13:45:15", "percent_change": -40.8163, "prev_day_close": 4.90000009536743}, {"option": "MPC261218C00320000", "bid": 72.5, "bid_size": 7.0, "ask": 75.3, "ask_size": 11.0, "iv": 0.5247, "open_interest": 108.0, "volume": 1.0, "delta": 0.891, "gamma": 0.0028, "vega": 0.2378, "theta": -0.1515, "rho": 0.3063, "theo": 73.9864, "change": 13.15, "open": 74.3, "high": 74.3, "low": 74.3, "tick": "up", "last_trade_price": 74.3, "last_trade_time": "2026-11-09T12:57:57", "percent_change": 21.5045, "prev_day_close": 61.1500015258789}, {"option": "MPC261218P00320000", "bid": 3.2, "bid_size": 16.0, "ask": 4.5, "ask_size": 24.0, "iv": 0.533, "open_interest": 300.0, "volume": 23.0, "delta": -0.1089, "gamma": 0.0028, "vega": 0.239, "theta": -0.1592, "rho": -0.0468, "theo": 3.7415, "change": -2.35, "open": 5.69, "high": 5.69, "low": 3.9, "tick": "no_change", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T14:36:53", "percent_change": -36.4341, "prev_day_close": 6.45000004768372}, {"option": "MPC261218C00330000", "bid": 64.0, "bid_size": 7.0, "ask": 66.7, "ask_size": 10.0, "iv": 0.5171, "open_interest": 229.0, "volume": 5.0, "delta": 0.8576, "gamma": 0.0034, "vega": 0.2867, "theta": -0.1829, "rho": 0.3016, "theo": 65.4347, "change": 4.8, "open": 58.35, "high": 58.35, "low": 58.35, "tick": "up", "last_trade_price": 58.35, "last_trade_time": "2026-11-09T09:44:22", "percent_change": 8.96359, "prev_day_close": 53.5499992370606}, {"option": "MPC261218P00330000", "bid": 4.3, "bid_size": 63.0, "ask": 6.1, "ask_size": 26.0, "iv": 0.522, "open_interest": 777.0, "volume": 16.0, "delta": -0.1425, "gamma": 0.0034, "vega": 0.2881, "theta": -0.1899, "rho": -0.0613, "theo": 5.1455, "change": -3.62, "open": 6.05, "high": 6.1, "low": 5.1, "tick": "down", "last_trade_price": 5.28, "last_trade_time": "2026-11-09T15:49:55", "percent_change": -40.6742, "prev_day_close": 8.90000009536743}, {"option": "MPC261218C00340000", "bid": 56.4, "bid_size": 8.0, "ask": 59.0, "ask_size": 7.0, "iv": 0.5246, "open_interest": 82.0, "volume": 0.0, "delta": 0.8175, "gamma": 0.004, "vega": 0.337, "theta": -0.2147, "rho": 0.2931, "theo": 57.2959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-11-06T14:00:31", "percent_change": 0.0, "prev_day_close": 46.2999992370606}, {"option": "MPC261218P00340000", "bid": 5.6, "bid_size": 65.0, "ask": 8.1, "ask_size": 34.0, "iv": 0.5092, "open_interest": 305.0, "volume": 16.0, "delta": -0.1828, "gamma": 0.0041, "vega": 0.3378, "theta": -0.2211, "rho": -0.0781, "theo": 6.9655, "change": -4.25, "open": 8.34, "high": 8.34, "low": 7.18, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-11-09T14:39:03", "percent_change": -36.1702, "prev_day_close": 11.75}, {"option": "MPC261218C00350000", "bid": 48.1, "bid_size": 8.0, "ask": 51.5, "ask_size": 9.0, "iv": 0.5102, "open_interest": 142.0, "volume": 0.0, "delta": 0.7708, "gamma": 0.0047, "vega": 0.3857, "theta": -0.2451, "rho": 0.2813, "theo": 49.6421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.7, "last_trade_time": "2026-11-05T10:11:28", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "MPC261218P00350000", "bid": 8.2, "bid_size": 44.0, "ask": 10.7, "ask_size": 33.0, "iv": 0.5106, "open_interest": 237.0, "volume": 110.0, "delta": -0.2298, "gamma": 0.0047, "vega": 0.3867, "theta": -0.2508, "rho": -0.0974, "theo": 9.2738, "change": -4.4, "open": 11.04, "high": 11.04, "low": 9.54, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-09T15:17:21", "percent_change": -29.932, "prev_day_close": 14.7000002861023}, {"option": "MPC261218C00360000", "bid": 41.0, "bid_size": 10.0, "ask": 44.0, "ask_size": 7.0, "iv": 0.4994, "open_interest": 71.0, "volume": 0.0, "delta": 0.7181, "gamma": 0.0053, "vega": 0.4296, "theta": -0.272, "rho": 0.2661, "theo": 42.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.4, "last_trade_time": "2026-11-05T10:57:00", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "MPC261218P00360000", "bid": 11.8, "bid_size": 8.0, "ask": 12.8, "ask_size": 21.0, "iv": 0.5042, "open_interest": 155.0, "volume": 10.0, "delta": -0.2829, "gamma": 0.0053, "vega": 0.4306, "theta": -0.2771, "rho": -0.119, "theo": 12.1379, "change": -6.22, "open": 18.85, "high": 18.85, "low": 12.3, "tick": "no_change", "last_trade_price": 12.73, "last_trade_time": "2026-11-09T14:30:49", "percent_change": -32.8232, "prev_day_close": 18.9500007629395}, {"option": "MPC261218C00370000", "bid": 34.5, "bid_size": 22.0, "ask": 37.2, "ask_size": 14.0, "iv": 0.4913, "open_interest": 312.0, "volume": 5.0, "delta": 0.6604, "gamma": 0.0058, "vega": 0.4657, "theta": -0.2936, "rho": 0.2481, "theo": 36.0455, "change": 4.55, "open": 32.53, "high": 32.54, "low": 31.62, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-11-09T09:56:04", "percent_change": 16.2791, "prev_day_close": 27.9499998092651}, {"option": "MPC261218P00370000", "bid": 14.8, "bid_size": 29.0, "ask": 16.2, "ask_size": 12.0, "iv": 0.4931, "open_interest": 614.0, "volume": 11.0, "delta": -0.3411, "gamma": 0.0058, "vega": 0.4665, "theta": -0.2982, "rho": -0.1416, "theo": 15.6143, "change": -7.48, "open": 17.58, "high": 17.6, "low": 15.47, "tick": "down", "last_trade_price": 15.47, "last_trade_time": "2026-11-09T15:49:54", "percent_change": -32.5926, "prev_day_close": 22.9500007629395}, {"option": "MPC261218C00380000", "bid": 28.7, "bid_size": 20.0, "ask": 31.6, "ask_size": 12.0, "iv": 0.4905, "open_interest": 360.0, "volume": 14.0, "delta": 0.5991, "gamma": 0.0062, "vega": 0.4914, "theta": -0.3085, "rho": 0.2278, "theo": 30.1973, "change": 6.65, "open": 26.9, "high": 29.9, "low": 26.9, "tick": "up", "last_trade_price": 29.9, "last_trade_time": "2026-11-09T15:40:07", "percent_change": 28.6021, "prev_day_close": 23.25}, {"option": "MPC261218P00380000", "bid": 19.2, "bid_size": 10.0, "ask": 21.1, "ask_size": 13.0, "iv": 0.4997, "open_interest": 546.0, "volume": 37.0, "delta": -0.403, "gamma": 0.0062, "vega": 0.4918, "theta": -0.3126, "rho": -0.1667, "theo": 19.7433, "change": -8.9, "open": 20.26, "high": 22.14, "low": 19.7, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-11-09T15:49:43", "percent_change": -31.0105, "prev_day_close": 28.6999998092651}, {"option": "MPC261218C00390000", "bid": 23.9, "bid_size": 20.0, "ask": 25.8, "ask_size": 12.0, "iv": 0.4848, "open_interest": 307.0, "volume": 74.0, "delta": 0.5359, "gamma": 0.0064, "vega": 0.505, "theta": -0.3156, "rho": 0.2059, "theo": 25.0147, "change": 5.8, "open": 17.4, "high": 26.4, "low": 17.4, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-11-09T15:48:28", "percent_change": 30.5263, "prev_day_close": 19.0}, {"option": "MPC261218P00390000", "bid": 23.8, "bid_size": 17.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.4852, "open_interest": 299.0, "volume": 66.0, "delta": -0.467, "gamma": 0.0064, "vega": 0.505, "theta": -0.3193, "rho": -0.1892, "theo": 24.5455, "change": -9.92, "open": 27.1, "high": 27.45, "low": 23.9, "tick": "down", "last_trade_price": 24.33, "last_trade_time": "2026-11-09T15:49:54", "percent_change": -28.9635, "prev_day_close": 34.25}, {"option": "MPC261218C00400000", "bid": 19.2, "bid_size": 33.0, "ask": 21.7, "ask_size": 18.0, "iv": 0.4845, "open_interest": 844.0, "volume": 24.0, "delta": 0.4726, "gamma": 0.0064, "vega": 0.506, "theta": -0.3148, "rho": 0.1832, "theo": 20.4959, "change": 4.9, "open": 18.3, "high": 21.57, "low": 17.87, "tick": "down", "last_trade_price": 20.05, "last_trade_time": "2026-11-09T14:41:20", "percent_change": 32.3432, "prev_day_close": 15.1499996185303}, {"option": "MPC261218P00400000", "bid": 29.3, "bid_size": 10.0, "ask": 30.6, "ask_size": 12.0, "iv": 0.4841, "open_interest": 923.0, "volume": 31.0, "delta": -0.531, "gamma": 0.0065, "vega": 0.5051, "theta": -0.318, "rho": -0.2102, "theo": 30.0193, "change": -10.6, "open": 41.0, "high": 41.0, "low": 29.42, "tick": "up", "last_trade_price": 30.1, "last_trade_time": "2026-11-09T15:42:59", "percent_change": -26.0442, "prev_day_close": 40.7000007629394}, {"option": "MPC261218C00410000", "bid": 15.7, "bid_size": 10.0, "ask": 17.1, "ask_size": 12.0, "iv": 0.479, "open_interest": 207.0, "volume": 5.0, "delta": 0.4111, "gamma": 0.0063, "vega": 0.4947, "theta": -0.3064, "rho": 0.1606, "theo": 16.6183, "change": 4.9, "open": 12.69, "high": 17.0, "low": 12.69, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T10:55:04", "percent_change": 40.4959, "prev_day_close": 12.0999999046326}, {"option": "MPC261218P00410000", "bid": 34.3, "bid_size": 16.0, "ask": 37.7, "ask_size": 14.0, "iv": 0.4805, "open_interest": 348.0, "volume": 20.0, "delta": -0.5934, "gamma": 0.0064, "vega": 0.4923, "theta": -0.3093, "rho": -0.2292, "theo": 36.1423, "change": -10.25, "open": 42.05, "high": 42.05, "low": 36.8, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-11-09T15:35:27", "percent_change": -21.5563, "prev_day_close": 47.5499992370606}, {"option": "MPC261218C00420000", "bid": 12.0, "bid_size": 30.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.4715, "open_interest": 325.0, "volume": 21.0, "delta": 0.3528, "gamma": 0.006, "vega": 0.4726, "theta": -0.2915, "rho": 0.1386, "theo": 13.3419, "change": 2.5, "open": 9.78, "high": 14.02, "low": 9.78, "tick": "down", "last_trade_price": 12.15, "last_trade_time": "2026-11-09T14:41:58", "percent_change": 25.9067, "prev_day_close": 9.64999961853027}, {"option": "MPC261218P00420000", "bid": 41.8, "bid_size": 7.0, "ask": 44.2, "ask_size": 7.0, "iv": 0.4846, "open_interest": 426.0, "volume": 7.0, "delta": -0.6527, "gamma": 0.0061, "vega": 0.4676, "theta": -0.294, "rho": -0.2433, "theo": 42.8746, "change": -10.5, "open": 46.45, "high": 46.45, "low": 44.75, "tick": "down", "last_trade_price": 44.75, "last_trade_time": "2026-11-09T15:23:57", "percent_change": -19.0045, "prev_day_close": 55.25}, {"option": "MPC261218C00430000", "bid": 9.8, "bid_size": 17.0, "ask": 10.9, "ask_size": 12.0, "iv": 0.475, "open_interest": 373.0, "volume": 49.0, "delta": 0.299, "gamma": 0.0056, "vega": 0.4418, "theta": -0.2715, "rho": 0.118, "theo": 10.6138, "change": 2.8, "open": 9.4, "high": 10.65, "low": 9.09, "tick": "down", "last_trade_price": 10.4, "last_trade_time": "2026-11-09T14:41:20", "percent_change": 36.8421, "prev_day_close": 7.60000014305115}, {"option": "MPC261218P00430000", "bid": 48.9, "bid_size": 8.0, "ask": 51.4, "ask_size": 7.0, "iv": 0.4807, "open_interest": 96.0, "volume": 5.0, "delta": -0.7077, "gamma": 0.0058, "vega": 0.4356, "theta": -0.2737, "rho": -0.2552, "theo": 50.1644, "change": -9.25, "open": 53.65, "high": 53.65, "low": 53.65, "tick": "no_change", "last_trade_price": 53.65, "last_trade_time": "2026-11-09T10:27:31", "percent_change": -14.7059, "prev_day_close": 62.9000015258789}, {"option": "MPC261218C00440000", "bid": 7.8, "bid_size": 23.0, "ask": 8.8, "ask_size": 10.0, "iv": 0.4787, "open_interest": 391.0, "volume": 18.0, "delta": 0.2504, "gamma": 0.0052, "vega": 0.405, "theta": -0.248, "rho": 0.0992, "theo": 8.3734, "change": 1.8, "open": 7.07, "high": 9.0, "low": 7.07, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-11-09T15:36:24", "percent_change": 29.5082, "prev_day_close": 6.09999990463257}, {"option": "MPC261218P00440000", "bid": 56.9, "bid_size": 8.0, "ask": 59.3, "ask_size": 7.0, "iv": 0.4843, "open_interest": 447.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0053, "vega": 0.3956, "theta": -0.2496, "rho": -0.2596, "theo": 57.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.96, "last_trade_time": "2026-11-05T13:10:31", "percent_change": 0.0, "prev_day_close": 71.3000030517578}, {"option": "MPC261218C00450000", "bid": 6.1, "bid_size": 12.0, "ask": 6.9, "ask_size": 21.0, "iv": 0.479, "open_interest": 391.0, "volume": 59.0, "delta": 0.2073, "gamma": 0.0046, "vega": 0.3648, "theta": -0.2224, "rho": 0.0825, "theo": 6.5568, "change": 1.09, "open": 5.5, "high": 7.2, "low": 5.5, "tick": "down", "last_trade_price": 5.79, "last_trade_time": "2026-11-09T14:48:39", "percent_change": 23.1915, "prev_day_close": 4.69999980926514}, {"option": "MPC261218P00450000", "bid": 64.8, "bid_size": 12.0, "ask": 67.5, "ask_size": 7.0, "iv": 0.4798, "open_interest": 233.0, "volume": 5.0, "delta": -0.8017, "gamma": 0.0048, "vega": 0.354, "theta": -0.2234, "rho": -0.2635, "theo": 66.1763, "change": -13.66, "open": 72.75, "high": 72.75, "low": 65.76, "tick": "up", "last_trade_price": 66.29, "last_trade_time": "2026-11-09T11:57:45", "percent_change": -17.0857, "prev_day_close": 79.9500007629394}, {"option": "MPC261218C00460000", "bid": 4.7, "bid_size": 10.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.4808, "open_interest": 138.0, "volume": 17.0, "delta": 0.17, "gamma": 0.0041, "vega": 0.3232, "theta": -0.1963, "rho": 0.0679, "theo": 5.1009, "change": 1.15, "open": 4.49, "high": 5.5, "low": 4.36, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:34:42", "percent_change": 31.5068, "prev_day_close": 3.64999997615814}, {"option": "MPC261218P00460000", "bid": 73.5, "bid_size": 7.0, "ask": 76.6, "ask_size": 7.0, "iv": 0.4718, "open_interest": 140.0, "volume": 0.0, "delta": -0.8401, "gamma": 0.0042, "vega": 0.3082, "theta": -0.1962, "rho": -0.2554, "theo": 74.7715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.8, "last_trade_time": "2026-11-06T10:20:07", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "MPC261218C00470000", "bid": 3.5, "bid_size": 20.0, "ask": 4.3, "ask_size": 21.0, "iv": 0.4798, "open_interest": 433.0, "volume": 16.0, "delta": 0.1382, "gamma": 0.0036, "vega": 0.2819, "theta": -0.1707, "rho": 0.0552, "theo": 3.9457, "change": 0.075, "open": 4.0, "high": 4.0, "low": 3.1, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:40:17", "percent_change": 2.47934, "prev_day_close": 3.02499997615814}, {"option": "MPC261218P00470000", "bid": 82.1, "bid_size": 7.0, "ask": 85.1, "ask_size": 7.0, "iv": 0.4786, "open_interest": 181.0, "volume": 0.0, "delta": -0.873, "gamma": 0.0037, "vega": 0.262, "theta": -0.1691, "rho": -0.2508, "theo": 83.6746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.8, "last_trade_time": "2026-11-04T12:22:52", "percent_change": 0.0, "prev_day_close": 98.4499969482422}, {"option": "MPC261218C00480000", "bid": 2.55, "bid_size": 29.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4819, "open_interest": 148.0, "volume": 22.0, "delta": 0.1114, "gamma": 0.0031, "vega": 0.2428, "theta": -0.1466, "rho": 0.0446, "theo": 3.0371, "change": 0.575, "open": 2.8, "high": 3.2, "low": 2.8, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-09T15:40:41", "percent_change": 22.7723, "prev_day_close": 2.52499997615814}, {"option": "MPC261218P00480000", "bid": 91.2, "bid_size": 6.0, "ask": 94.3, "ask_size": 7.0, "iv": 0.4787, "open_interest": 105.0, "volume": 0.0, "delta": -0.9006, "gamma": 0.0032, "vega": 0.2194, "theta": -0.1428, "rho": -0.2375, "theo": 92.8305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.2, "last_trade_time": "2026-11-05T12:06:48", "percent_change": 0.0, "prev_day_close": 107.75}, {"option": "MPC261218C00490000", "bid": 1.85, "bid_size": 23.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.4835, "open_interest": 182.0, "volume": 63.0, "delta": 0.0892, "gamma": 0.0026, "vega": 0.2069, "theta": -0.1244, "rho": 0.0358, "theo": 2.3282, "change": 0.35, "open": 2.45, "high": 2.45, "low": 2.15, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:26:50", "percent_change": 19.4444, "prev_day_close": 1.80000007152557}, {"option": "MPC261218P00490000", "bid": 100.9, "bid_size": 10.0, "ask": 103.7, "ask_size": 6.0, "iv": 0.4896, "open_interest": 80.0, "volume": 12.0, "delta": -0.9234, "gamma": 0.0027, "vega": 0.1808, "theta": -0.1178, "rho": -0.2293, "theo": 102.1923, "change": -12.3, "open": 118.6, "high": 118.6, "low": 104.9, "tick": "no_change", "last_trade_price": 104.9, "last_trade_time": "2026-11-09T15:23:58", "percent_change": -10.4949, "prev_day_close": 117.200000762939}, {"option": "MPC261218C00500000", "bid": 1.45, "bid_size": 18.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.4818, "open_interest": 403.0, "volume": 35.0, "delta": 0.071, "gamma": 0.0022, "vega": 0.1743, "theta": -0.1045, "rho": 0.0285, "theo": 1.779, "change": 0.225, "open": 1.4, "high": 1.89, "low": 1.4, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-09T15:28:01", "percent_change": 15.7895, "prev_day_close": 1.42499995231628}, {"option": "MPC261218P00500000", "bid": 110.5, "bid_size": 6.0, "ask": 113.3, "ask_size": 6.0, "iv": 0.4976, "open_interest": 81.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0022, "vega": 0.1455, "theta": -0.0948, "rho": -0.2173, "theo": 111.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.3, "last_trade_time": "2026-11-05T09:59:03", "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "MPC261218C00510000", "bid": 0.1, "bid_size": 58.0, "ask": 2.45, "ask_size": 17.0, "iv": 0.4808, "open_interest": 132.0, "volume": 0.0, "delta": 0.0562, "gamma": 0.0018, "vega": 0.1454, "theta": -0.087, "rho": 0.0225, "theo": 1.3557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-06T13:53:55", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "MPC261218P00510000", "bid": 120.2, "bid_size": 5.0, "ask": 122.9, "ask_size": 4.0, "iv": 0.5024, "open_interest": 6.0, "volume": 0.0, "delta": -0.9566, "gamma": 0.0018, "vega": 0.1141, "theta": -0.0738, "rho": -0.1973, "theo": 121.3656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.2, "last_trade_time": "2026-10-29T09:44:07", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "MPC261218C00520000", "bid": 0.6, "bid_size": 45.0, "ask": 1.8, "ask_size": 22.0, "iv": 0.5022, "open_interest": 40.0, "volume": 1.0, "delta": 0.0444, "gamma": 0.0015, "vega": 0.1207, "theta": -0.0718, "rho": 0.0178, "theo": 1.0309, "change": -0.225, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:28:22", "percent_change": -14.7541, "prev_day_close": 1.52500000037253}, {"option": "MPC261218P00520000", "bid": 129.9, "bid_size": 6.0, "ask": 132.7, "ask_size": 6.0, "iv": 0.5086, "open_interest": 6.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.0014, "vega": 0.088, "theta": -0.0551, "rho": -0.1891, "theo": 131.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.4, "last_trade_time": "2026-11-03T09:33:15", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "MPC261218C00530000", "bid": 0.25, "bid_size": 44.0, "ask": 1.65, "ask_size": 24.0, "iv": 0.5067, "open_interest": 34.0, "volume": 0.0, "delta": 0.0348, "gamma": 0.0012, "vega": 0.0992, "theta": -0.059, "rho": 0.014, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-11-04T15:56:37", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MPC261218P00530000", "bid": 139.7, "bid_size": 6.0, "ask": 142.5, "ask_size": 6.0, "iv": 0.514, "open_interest": 10.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0011, "vega": 0.0667, "theta": -0.039, "rho": -0.1781, "theo": 140.9287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 142.0, "last_trade_time": "2026-11-05T09:41:26", "percent_change": 0.0, "prev_day_close": 156.349998474121}, {"option": "MPC261218C00540000", "bid": 0.05, "bid_size": 44.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.5136, "open_interest": 71.0, "volume": 5.0, "delta": 0.0273, "gamma": 0.001, "vega": 0.0812, "theta": -0.0481, "rho": 0.0109, "theo": 0.5939, "change": -0.175, "open": 0.71, "high": 0.71, "low": 0.6, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T14:44:58", "percent_change": -22.5806, "prev_day_close": 0.774999991059303}, {"option": "MPC261218P00540000", "bid": 148.9, "bid_size": 3.0, "ask": 152.9, "ask_size": 3.0, "iv": 0.5026, "open_interest": 9.0, "volume": 0.0, "delta": -0.9835, "gamma": 0.0008, "vega": 0.0507, "theta": -0.0254, "rho": -0.1697, "theo": 150.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.1, "last_trade_time": "2026-10-27T09:50:10", "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "MPC261218C00550000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 16.0, "iv": 0.5091, "open_interest": 28.0, "volume": 0.0, "delta": 0.0213, "gamma": 0.0008, "vega": 0.0662, "theta": -0.0391, "rho": 0.0086, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:25:56", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "MPC261218P00550000", "bid": 158.8, "bid_size": 3.0, "ask": 162.9, "ask_size": 3.0, "iv": 0.5062, "open_interest": 1.0, "volume": 0.0, "delta": -0.9884, "gamma": 0.0006, "vega": 0.0369, "theta": -0.0141, "rho": -0.1594, "theo": 160.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.4, "last_trade_time": "2026-11-04T09:38:22", "percent_change": 0.0, "prev_day_close": 176.0}, {"option": "MPC261218C00560000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.5447, "open_interest": 102.0, "volume": 1.0, "delta": 0.0167, "gamma": 0.0006, "vega": 0.0536, "theta": -0.0316, "rho": 0.0066, "theo": 0.3415, "change": -0.425, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T12:50:58", "percent_change": -43.5897, "prev_day_close": 0.975000023841858}, {"option": "MPC261218P00560000", "bid": 168.7, "bid_size": 3.0, "ask": 172.8, "ask_size": 3.0, "iv": 0.5174, "open_interest": 1.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0005, "vega": 0.0262, "theta": -0.005, "rho": -0.1553, "theo": 170.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.1, "last_trade_time": "2026-11-03T11:02:42", "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "MPC261218C00570000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.541, "open_interest": 2.0, "volume": 0.0, "delta": 0.013, "gamma": 0.0005, "vega": 0.0434, "theta": -0.0254, "rho": 0.0052, "theo": 0.2589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-10-30T15:59:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MPC261218P00570000", "bid": 178.7, "bid_size": 3.0, "ask": 182.1, "ask_size": 3.0, "iv": 0.5025, "open_interest": 1.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0003, "vega": 0.0184, "theta": 0.0, "rho": -0.1535, "theo": 180.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.9, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 196.0}, {"option": "MPC261218C00580000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 6.0, "iv": 0.5617, "open_interest": 594.0, "volume": 0.0, "delta": 0.0101, "gamma": 0.0004, "vega": 0.0349, "theta": -0.0204, "rho": 0.004, "theo": 0.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-05T15:56:27", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MPC261218P00580000", "bid": 188.6, "bid_size": 3.0, "ask": 192.7, "ask_size": 3.0, "iv": 0.5278, "open_interest": 1.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0002, "vega": 0.0126, "theta": 0.0, "rho": -0.1517, "theo": 190.5592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.37, "last_trade_time": "2026-11-03T09:30:13", "percent_change": 0.0, "prev_day_close": 205.899993896484}, {"option": "MPC261218C00590000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.5978, "open_interest": 5.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0003, "vega": 0.0281, "theta": -0.0164, "rho": 0.0031, "theo": 0.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.36, "last_trade_time": "2026-11-03T09:55:15", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC261218P00590000", "bid": 198.6, "bid_size": 3.0, "ask": 202.6, "ask_size": 3.0, "iv": 0.5211, "open_interest": 1.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0086, "theta": 0.0, "rho": -0.1518, "theo": 200.5334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.9, "last_trade_time": "2026-10-29T09:39:14", "percent_change": 0.0, "prev_day_close": 216.0}, {"option": "MPC261218C00600000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6217, "open_interest": 79.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0225, "theta": -0.0131, "rho": 0.0024, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T13:01:46", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPC261218P00600000", "bid": 208.6, "bid_size": 3.0, "ask": 212.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0057, "theta": 0.0, "rho": -0.1518, "theo": 210.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 136.8, "last_trade_time": "2026-10-22T09:32:17", "percent_change": 0.0, "prev_day_close": 226.099998474121}, {"option": "MPC261218C00610000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 6.0, "iv": 0.6014, "open_interest": 4.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0002, "vega": 0.0181, "theta": -0.0105, "rho": 0.0019, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-03T14:05:10", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPC261218P00610000", "bid": 218.5, "bid_size": 7.0, "ask": 222.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0038, "theta": 0.0, "rho": -0.1531, "theo": 220.496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.7, "last_trade_time": "2026-11-03T10:46:16", "percent_change": 0.0, "prev_day_close": 235.949996948242}, {"option": "MPC261218C00620000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 6.0, "iv": 0.6645, "open_interest": 15.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0002, "vega": 0.0144, "theta": -0.0084, "rho": 0.0015, "theo": 0.0657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T10:43:03", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MPC261218P00620000", "bid": 228.5, "bid_size": 3.0, "ask": 232.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0, "vega": 0.0025, "theta": 0.0, "rho": -0.1544, "theo": 230.4813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.99, "last_trade_time": "2026-10-29T09:39:09", "percent_change": 0.0, "prev_day_close": 246.0}, {"option": "MPC261218C00630000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 6.0, "iv": 0.6795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0001, "vega": 0.0116, "theta": -0.0067, "rho": 0.0011, "theo": 0.0501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MPC261218P00630000", "bid": 238.5, "bid_size": 3.0, "ask": 242.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": -0.1564, "theo": 240.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 195.4, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 255.849998474121}, {"option": "MPC261218C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 7.0, "iv": 0.6807, "open_interest": 19.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0001, "vega": 0.0092, "theta": -0.0053, "rho": 0.0009, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:38:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC261218P00640000", "bid": 248.5, "bid_size": 3.0, "ask": 252.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": -0.1584, "theo": 250.4558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 224.8, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 0.0, "prev_day_close": 265.799987792969}, {"option": "MPC261218C00650000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.7031, "open_interest": 8.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0074, "theta": -0.0042, "rho": 0.0007, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-05T13:29:11", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC261218P00650000", "bid": 258.5, "bid_size": 3.0, "ask": 262.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.1608, "theo": 260.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 255.4, "last_trade_time": "2026-11-04T10:42:04", "percent_change": 0.0, "prev_day_close": 275.799987792969}, {"option": "MPC261218C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7295, "open_interest": 37.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0034, "rho": 0.0005, "theo": 0.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-03T15:09:19", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MPC261218P00660000", "bid": 268.5, "bid_size": 2.0, "ask": 272.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.1631, "theo": 270.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.75}, {"option": "MPC261218C00670000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7468, "open_interest": 0.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0, "vega": 0.0047, "theta": -0.0027, "rho": 0.0004, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC261218P00670000", "bid": 278.5, "bid_size": 2.0, "ask": 282.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1654, "theo": 280.4213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 229.6, "last_trade_time": "2026-10-28T09:33:20", "percent_change": 0.0, "prev_day_close": 295.800003051758}, {"option": "MPC261218C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 6.0, "iv": 0.7497, "open_interest": 5.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0, "vega": 0.0038, "theta": -0.0021, "rho": 0.0003, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.68, "last_trade_time": "2026-10-30T10:48:31", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC261218P00680000", "bid": 288.4, "bid_size": 3.0, "ask": 292.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1678, "theo": 290.4102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 264.3, "last_trade_time": "2026-11-04T09:31:33", "percent_change": 0.0, "prev_day_close": 305.75}, {"option": "MPC261218C00690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.7804, "open_interest": 3.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0, "vega": 0.003, "theta": -0.0017, "rho": 0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-11-02T15:37:53", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC261218P00690000", "bid": 298.4, "bid_size": 3.0, "ask": 302.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1702, "theo": 300.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 277.4, "last_trade_time": "2026-11-04T09:31:40", "percent_change": 0.0, "prev_day_close": 315.849990844727}, {"option": "MPC261218C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 15.0, "iv": 0.7415, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0014, "rho": 0.0002, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC261218P00700000", "bid": 308.4, "bid_size": 2.0, "ask": 312.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1726, "theo": 310.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2026-11-03T09:31:54", "percent_change": 0.0, "prev_day_close": 325.699996948242}, {"option": "MPC261218C00710000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 7.0, "iv": 0.6943, "open_interest": 29.0, "volume": 1.0, "delta": 0.0004, "gamma": 0.0, "vega": 0.0019, "theta": -0.0011, "rho": 0.0002, "theo": 0.0061, "change": -0.145, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "up", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T11:44:55", "percent_change": -38.6667, "prev_day_close": 0.375}, {"option": "MPC261218P00710000", "bid": 318.4, "bid_size": 3.0, "ask": 321.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.1751, "theo": 320.3769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 278.2, "last_trade_time": "2026-11-02T09:34:28", "percent_change": 0.0, "prev_day_close": 335.699996948242}, {"option": "MPC270115C00060000", "bid": 328.0, "bid_size": 3.0, "ask": 332.0, "ask_size": 3.0, "iv": 1.8743, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0131, "theo": 330.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 347.0, "last_trade_time": "2026-11-04T09:36:17", "percent_change": 0.0, "prev_day_close": 314.550003051758}, {"option": "MPC270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.1833, "open_interest": 459.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-03-24T10:38:49", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00065000", "bid": 323.0, "bid_size": 3.0, "ask": 327.0, "ask_size": 3.0, "iv": 1.774, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0142, "theo": 325.0149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.3, "last_trade_time": "2026-10-23T09:31:07", "percent_change": 0.0, "prev_day_close": 309.550003051758}, {"option": "MPC270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.089, "open_interest": 130.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-01-02T09:45:57", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00070000", "bid": 317.7, "bid_size": 1.0, "ask": 322.0, "ask_size": 3.0, "iv": 1.869, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0153, "theo": 320.0198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 369.8, "last_trade_time": "2026-10-28T09:33:28", "percent_change": 0.0, "prev_day_close": 304.600006103516}, {"option": "MPC270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 2.0024, "open_interest": 141.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2025-12-18T15:10:50", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00075000", "bid": 312.5, "bid_size": 4.0, "ask": 317.0, "ask_size": 3.0, "iv": 1.7841, "open_interest": 4.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0164, "theo": 315.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 363.1, "last_trade_time": "2026-11-02T10:02:17", "percent_change": 0.0, "prev_day_close": 299.600006103516}, {"option": "MPC270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.9224, "open_interest": 21.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0001, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2025-10-24T14:21:28", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPC270115C00080000", "bid": 308.0, "bid_size": 4.0, "ask": 312.0, "ask_size": 3.0, "iv": 1.7592, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0175, "theo": 310.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 355.8, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 294.550003051758}, {"option": "MPC270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.8272, "open_interest": 97.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-03-27T09:38:05", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00085000", "bid": 303.0, "bid_size": 3.0, "ask": 307.0, "ask_size": 3.0, "iv": 1.631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0186, "theo": 305.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 340.5, "last_trade_time": "2026-11-03T11:43:04", "percent_change": 0.0, "prev_day_close": 289.650009155273}, {"option": "MPC270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0002, "theta": -0.0001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-03-27T09:38:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MPC270115C00090000", "bid": 297.9, "bid_size": 4.0, "ask": 302.0, "ask_size": 3.0, "iv": 1.5886, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0197, "theo": 300.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 299.9, "last_trade_time": "2026-09-28T13:11:52", "percent_change": 0.0, "prev_day_close": 284.650009155273}, {"option": "MPC270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.7135, "open_interest": 6.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0003, "theta": -0.0002, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-03-27T09:38:05", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MPC270115C00095000", "bid": 292.9, "bid_size": 3.0, "ask": 297.0, "ask_size": 3.0, "iv": 1.5478, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0208, "theo": 295.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 295.5, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 279.700012207031}, {"option": "MPC270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0004, "theta": -0.0002, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00100000", "bid": 287.9, "bid_size": 2.0, "ask": 292.0, "ask_size": 2.0, "iv": 1.4333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0219, "theo": 290.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.17, "last_trade_time": "2026-06-08T09:30:02", "percent_change": 0.0, "prev_day_close": 274.700012207031}, {"option": "MPC270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.5944, "open_interest": 38.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-05T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00105000", "bid": 283.8, "bid_size": 3.0, "ask": 286.6, "ask_size": 3.0, "iv": 1.3741, "open_interest": 3.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.023, "theo": 285.0542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 270.6, "last_trade_time": "2026-11-06T09:37:38", "percent_change": 0.0, "prev_day_close": 269.700012207031}, {"option": "MPC270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.5395, "open_interest": 504.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0005, "theta": -0.0003, "rho": -0.0001, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-27T09:30:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270115C00110000", "bid": 277.9, "bid_size": 3.0, "ask": 282.0, "ask_size": 3.0, "iv": 1.369, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0241, "theo": 280.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 298.7, "last_trade_time": "2026-11-04T09:50:17", "percent_change": 0.0, "prev_day_close": 264.700012207031}, {"option": "MPC270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.4874, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0007, "theta": -0.0004, "rho": -0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-03-05T11:47:11", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270115C00115000", "bid": 272.9, "bid_size": 2.0, "ask": 277.0, "ask_size": 3.0, "iv": 1.315, "open_interest": 195.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0252, "theo": 275.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 313.9, "last_trade_time": "2026-11-03T09:37:18", "percent_change": 0.0, "prev_day_close": 259.300003051758}, {"option": "MPC270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.4378, "open_interest": 17.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0008, "theta": -0.0004, "rho": -0.0001, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-08-03T09:30:06", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00120000", "bid": 267.9, "bid_size": 2.0, "ask": 272.0, "ask_size": 1.0, "iv": 1.2389, "open_interest": 373.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0263, "theo": 270.0689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 269.7, "last_trade_time": "2026-11-05T09:32:29", "percent_change": 0.0, "prev_day_close": 254.499992370605}, {"option": "MPC270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.3904, "open_interest": 14.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.001, "theta": -0.0005, "rho": -0.0001, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-07-31T09:30:08", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC270115C00125000", "bid": 262.9, "bid_size": 4.0, "ask": 267.1, "ask_size": 3.0, "iv": 1.2363, "open_interest": 280.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0274, "theo": 265.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 310.9, "last_trade_time": "2026-10-28T12:54:31", "percent_change": 0.0, "prev_day_close": 249.550003051758}, {"option": "MPC270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 1.3451, "open_interest": 116.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0012, "theta": -0.0006, "rho": -0.0001, "theo": 0.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.48, "last_trade_time": "2026-09-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC270115C00130000", "bid": 257.9, "bid_size": 4.0, "ask": 262.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 68.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0284, "theo": 260.0787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.6, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 0.0, "prev_day_close": 244.650001525879}, {"option": "MPC270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 1.2376, "open_interest": 160.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0015, "theta": -0.0008, "rho": -0.0002, "theo": 0.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-13T10:04:25", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC270115C00135000", "bid": 253.1, "bid_size": 3.0, "ask": 257.0, "ask_size": 1.0, "iv": 1.0285, "open_interest": 19.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0296, "theo": 255.0836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 276.4, "last_trade_time": "2026-11-04T09:31:43", "percent_change": 0.0, "prev_day_close": 239.699996948242}, {"option": "MPC270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 5.0, "iv": 1.1541, "open_interest": 115.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0018, "theta": -0.0009, "rho": -0.0002, "theo": 0.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-08T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00140000", "bid": 248.0, "bid_size": 3.0, "ask": 252.1, "ask_size": 3.0, "iv": 1.0961, "open_interest": 53.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0308, "theo": 250.0885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 256.2, "last_trade_time": "2026-11-05T10:01:45", "percent_change": 0.0, "prev_day_close": 234.75}, {"option": "MPC270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 6.0, "iv": 1.1421, "open_interest": 247.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0022, "theta": -0.0011, "rho": -0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00145000", "bid": 243.1, "bid_size": 3.0, "ask": 247.1, "ask_size": 3.0, "iv": 0.9807, "open_interest": 43.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0319, "theo": 245.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 244.1, "last_trade_time": "2026-11-05T09:32:08", "percent_change": 0.0, "prev_day_close": 229.75}, {"option": "MPC270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.181, "open_interest": 135.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0027, "theta": -0.0013, "rho": -0.0003, "theo": 0.014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:21:56", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MPC270115C00150000", "bid": 238.0, "bid_size": 3.0, "ask": 242.2, "ask_size": 1.0, "iv": 0.8971, "open_interest": 41.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0339, "theo": 240.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 241.71, "last_trade_time": "2026-11-04T11:06:40", "percent_change": 0.0, "prev_day_close": 224.700004577637}, {"option": "MPC270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.1437, "open_interest": 238.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0032, "theta": -0.0016, "rho": -0.0004, "theo": 0.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-29T15:46:09", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MPC270115C00155000", "bid": 233.2, "bid_size": 4.0, "ask": 237.2, "ask_size": 3.0, "iv": 0.9508, "open_interest": 26.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.035, "theo": 235.1037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 235.0, "last_trade_time": "2026-11-05T09:36:10", "percent_change": 0.0, "prev_day_close": 219.649993896484}, {"option": "MPC270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 41.0, "iv": 1.086, "open_interest": 101.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0039, "theta": -0.0019, "rho": -0.0005, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-10T12:40:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPC270115C00160000", "bid": 228.0, "bid_size": 3.0, "ask": 231.9, "ask_size": 3.0, "iv": 0.9469, "open_interest": 20.0, "volume": 1.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0007, "theta": 0.0, "rho": 0.0403, "theo": 230.1095, "change": 14.5, "open": 229.2, "high": 229.2, "low": 229.2, "tick": "down", "last_trade_price": 229.2, "last_trade_time": "2026-11-09T13:10:14", "percent_change": 6.75361, "prev_day_close": 214.699996948242}, {"option": "MPC270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 47.0, "iv": 0.8944, "open_interest": 1386.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0047, "theta": -0.0022, "rho": -0.0006, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-15T11:07:56", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MPC270115C00165000", "bid": 223.9, "bid_size": 3.0, "ask": 226.5, "ask_size": 4.0, "iv": 0.9086, "open_interest": 49.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.0512, "theo": 225.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 268.5, "last_trade_time": "2026-11-03T09:30:36", "percent_change": 0.0, "prev_day_close": 209.900001525879}, {"option": "MPC270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 36.0, "iv": 0.8656, "open_interest": 912.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0057, "theta": -0.0027, "rho": -0.0007, "theo": 0.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:52:10", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC270115C00170000", "bid": 218.4, "bid_size": 5.0, "ask": 222.2, "ask_size": 3.0, "iv": 0.9238, "open_interest": 106.0, "volume": 1.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.0563, "theo": 220.1254, "change": -1.25, "open": 203.7, "high": 203.7, "low": 203.7, "tick": "down", "last_trade_price": 203.7, "last_trade_time": "2026-11-09T09:33:47", "percent_change": -0.609903, "prev_day_close": 204.949996948242}, {"option": "MPC270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 39.0, "iv": 0.8901, "open_interest": 213.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0068, "theta": -0.0032, "rho": -0.0009, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T11:50:36", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPC270115C00175000", "bid": 214.0, "bid_size": 4.0, "ask": 217.0, "ask_size": 5.0, "iv": 0.8619, "open_interest": 125.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0045, "theta": 0.0, "rho": 0.0856, "theo": 215.1385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 217.1, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 199.950004577637}, {"option": "MPC270115P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 0.8344, "open_interest": 116.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0, "vega": 0.0082, "theta": -0.0038, "rho": -0.0011, "theo": 0.0477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T12:17:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPC270115C00180000", "bid": 208.3, "bid_size": 1.0, "ask": 212.5, "ask_size": 3.0, "iv": 0.9001, "open_interest": 373.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0073, "theta": 0.0, "rho": 0.1356, "theo": 210.1577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 283.0, "last_trade_time": "2026-10-09T12:16:14", "percent_change": 0.0, "prev_day_close": 195.199996948242}, {"option": "MPC270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 7.0, "iv": 0.947, "open_interest": 306.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0, "vega": 0.0098, "theta": -0.0044, "rho": -0.0014, "theo": 0.0582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-30T11:34:39", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC270115C00185000", "bid": 203.4, "bid_size": 3.0, "ask": 207.5, "ask_size": 4.0, "iv": 0.8731, "open_interest": 164.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0001, "vega": 0.0104, "theta": 0.0, "rho": 0.2007, "theo": 205.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 277.8, "last_trade_time": "2026-10-26T09:34:53", "percent_change": 0.0, "prev_day_close": 190.150001525879}, {"option": "MPC270115P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.829, "open_interest": 46.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0118, "theta": -0.0052, "rho": -0.0016, "theo": 0.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-01T15:49:43", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC270115C00190000", "bid": 199.5, "bid_size": 4.0, "ask": 201.8, "ask_size": 1.0, "iv": 0.7902, "open_interest": 178.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0001, "vega": 0.0135, "theta": 0.0, "rho": 0.2829, "theo": 200.2278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 286.9, "last_trade_time": "2026-10-16T09:57:09", "percent_change": 0.0, "prev_day_close": 185.300003051758}, {"option": "MPC270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 7.0, "iv": 0.6618, "open_interest": 50.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.014, "theta": -0.0062, "rho": -0.002, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-08-14T09:33:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MPC270115C00195000", "bid": 193.7, "bid_size": 3.0, "ask": 197.2, "ask_size": 4.0, "iv": 0.7762, "open_interest": 85.0, "volume": 1.0, "delta": 0.9959, "gamma": 0.0001, "vega": 0.0165, "theta": 0.0, "rho": 0.3429, "theo": 195.2815, "change": 13.05, "open": 193.25, "high": 193.25, "low": 193.25, "tick": "down", "last_trade_price": 193.25, "last_trade_time": "2026-11-09T14:38:31", "percent_change": 7.24196, "prev_day_close": 180.199996948242}, {"option": "MPC270115P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.7549, "open_interest": 23.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0166, "theta": -0.0073, "rho": -0.0024, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-09-30T11:34:39", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MPC270115C00200000", "bid": 188.6, "bid_size": 2.0, "ask": 192.7, "ask_size": 2.0, "iv": 0.7613, "open_interest": 762.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0001, "vega": 0.0197, "theta": 0.0, "rho": 0.3736, "theo": 190.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 185.0, "last_trade_time": "2026-11-04T13:34:16", "percent_change": 0.0, "prev_day_close": 175.150001525879}, {"option": "MPC270115P00200000", "bid": 0.05, "bid_size": 1.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.6932, "open_interest": 703.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0197, "theta": -0.0085, "rho": -0.0029, "theo": 0.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:45:59", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MPC270115C00210000", "bid": 178.7, "bid_size": 2.0, "ask": 182.9, "ask_size": 2.0, "iv": 0.7371, "open_interest": 119.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0002, "vega": 0.0273, "theta": 0.0, "rho": 0.3948, "theo": 180.4931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.0, "last_trade_time": "2026-10-29T13:11:01", "percent_change": 0.0, "prev_day_close": 165.400001525879}, {"option": "MPC270115P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 43.0, "iv": 0.6817, "open_interest": 72.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0275, "theta": -0.0116, "rho": -0.0043, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T09:40:50", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270115C00220000", "bid": 169.7, "bid_size": 2.0, "ask": 172.5, "ask_size": 4.0, "iv": 0.6753, "open_interest": 497.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0002, "vega": 0.0377, "theta": 0.0, "rho": 0.4118, "theo": 170.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 259.0, "last_trade_time": "2026-10-21T10:37:51", "percent_change": 0.0, "prev_day_close": 155.550003051758}, {"option": "MPC270115P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 53.0, "iv": 0.6404, "open_interest": 150.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0002, "vega": 0.0377, "theta": -0.0157, "rho": -0.0061, "theo": 0.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-30T14:45:38", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPC270115C00230000", "bid": 159.9, "bid_size": 3.0, "ask": 162.8, "ask_size": 4.0, "iv": 0.6503, "open_interest": 94.0, "volume": 1.0, "delta": 0.9873, "gamma": 0.0003, "vega": 0.0512, "theta": -0.0026, "rho": 0.4281, "theo": 160.8795, "change": 11.05, "open": 157.0, "high": 157.0, "low": 157.0, "tick": "down", "last_trade_price": 157.0, "last_trade_time": "2026-11-09T15:17:22", "percent_change": 7.57109, "prev_day_close": 145.949996948242}, {"option": "MPC270115P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.6086, "open_interest": 164.0, "volume": 0.0, "delta": -0.0116, "gamma": 0.0003, "vega": 0.0513, "theta": -0.021, "rho": -0.0087, "theo": 0.4009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T10:56:54", "percent_change": 0.0, "prev_day_close": 0.874999988824129}, {"option": "MPC270115C00240000", "bid": 149.1, "bid_size": 5.0, "ask": 153.0, "ask_size": 2.0, "iv": 0.6171, "open_interest": 922.0, "volume": 1.0, "delta": 0.9827, "gamma": 0.0004, "vega": 0.0685, "theta": -0.0104, "rho": 0.4433, "theo": 151.1422, "change": 12.55, "open": 149.0, "high": 149.0, "low": 149.0, "tick": "down", "last_trade_price": 149.0, "last_trade_time": "2026-11-09T14:38:33", "percent_change": 9.19751, "prev_day_close": 136.449996948242}, {"option": "MPC270115P00240000", "bid": 0.05, "bid_size": 62.0, "ask": 1.4, "ask_size": 61.0, "iv": 0.5862, "open_interest": 232.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0004, "vega": 0.069, "theta": -0.0277, "rho": -0.0122, "theo": 0.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T11:09:13", "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "MPC270115C00250000", "bid": 140.4, "bid_size": 14.0, "ask": 143.4, "ask_size": 10.0, "iv": 0.5972, "open_interest": 222.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0006, "vega": 0.0903, "theta": -0.0198, "rho": 0.4572, "theo": 141.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 142.61, "last_trade_time": "2026-11-05T13:18:56", "percent_change": 0.0, "prev_day_close": 126.899997711182}, {"option": "MPC270115P00250000", "bid": 0.5, "bid_size": 19.0, "ask": 1.05, "ask_size": 19.0, "iv": 0.5491, "open_interest": 679.0, "volume": 10.0, "delta": -0.0226, "gamma": 0.0006, "vega": 0.0906, "theta": -0.0361, "rho": -0.017, "theo": 0.8212, "change": -0.425, "open": 1.15, "high": 1.15, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T14:03:08", "percent_change": -34.6939, "prev_day_close": 1.22499996423721}, {"option": "MPC270115C00260000", "bid": 130.8, "bid_size": 13.0, "ask": 133.5, "ask_size": 16.0, "iv": 0.5655, "open_interest": 415.0, "volume": 51.0, "delta": 0.9681, "gamma": 0.0008, "vega": 0.1174, "theta": -0.031, "rho": 0.4694, "theo": 131.8959, "change": 12.29, "open": 127.35, "high": 129.74, "low": 127.19, "tick": "up", "last_trade_price": 129.74, "last_trade_time": "2026-11-09T15:24:09", "percent_change": 10.464, "prev_day_close": 117.450000762939}, {"option": "MPC270115P00260000", "bid": 0.65, "bid_size": 45.0, "ask": 2.8, "ask_size": 61.0, "iv": 0.5885, "open_interest": 250.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0008, "vega": 0.1178, "theta": -0.0462, "rho": -0.0233, "theo": 1.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T15:34:57", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MPC270115C00270000", "bid": 121.4, "bid_size": 13.0, "ask": 124.4, "ask_size": 10.0, "iv": 0.5649, "open_interest": 277.0, "volume": 0.0, "delta": 0.9573, "gamma": 0.001, "vega": 0.1499, "theta": -0.0442, "rho": 0.4796, "theo": 122.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.3, "last_trade_time": "2026-11-06T14:32:17", "percent_change": 0.0, "prev_day_close": 108.0}, {"option": "MPC270115P00270000", "bid": 1.0, "bid_size": 38.0, "ask": 2.15, "ask_size": 25.0, "iv": 0.5327, "open_interest": 134.0, "volume": 0.0, "delta": -0.0418, "gamma": 0.001, "vega": 0.1505, "theta": -0.0583, "rho": -0.0314, "theo": 1.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-06T14:35:30", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MPC270115C00280000", "bid": 111.9, "bid_size": 12.0, "ask": 114.6, "ask_size": 9.0, "iv": 0.5336, "open_interest": 142.0, "volume": 0.0, "delta": 0.9436, "gamma": 0.0013, "vega": 0.1878, "theta": -0.0592, "rho": 0.4873, "theo": 113.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-11-04T12:46:46", "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "MPC270115P00280000", "bid": 1.85, "bid_size": 22.0, "ask": 2.5, "ask_size": 28.0, "iv": 0.5246, "open_interest": 184.0, "volume": 1.0, "delta": -0.0556, "gamma": 0.0013, "vega": 0.1893, "theta": -0.0724, "rho": -0.0418, "theo": 2.2224, "change": -1.3, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:44:12", "percent_change": -36.1111, "prev_day_close": 3.60000002384186}, {"option": "MPC270115C00290000", "bid": 102.8, "bid_size": 14.0, "ask": 105.5, "ask_size": 8.0, "iv": 0.5257, "open_interest": 200.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0016, "vega": 0.2314, "theta": -0.0762, "rho": 0.492, "theo": 104.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.49, "last_trade_time": "2026-11-06T13:32:59", "percent_change": 0.0, "prev_day_close": 90.4000015258789}, {"option": "MPC270115P00290000", "bid": 2.6, "bid_size": 22.0, "ask": 3.3, "ask_size": 21.0, "iv": 0.5165, "open_interest": 156.0, "volume": 6.0, "delta": -0.0729, "gamma": 0.0016, "vega": 0.2324, "theta": -0.0883, "rho": -0.0547, "theo": 3.0227, "change": -1.55, "open": 3.2, "high": 3.2, "low": 3.2, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-09T14:01:19", "percent_change": -32.6316, "prev_day_close": 4.75}, {"option": "MPC270115C00300000", "bid": 93.9, "bid_size": 7.0, "ask": 96.6, "ask_size": 11.0, "iv": 0.5174, "open_interest": 654.0, "volume": 371.0, "delta": 0.9056, "gamma": 0.0019, "vega": 0.28, "theta": -0.0946, "rho": 0.4935, "theo": 95.1284, "change": 11.75, "open": 95.76, "high": 95.76, "low": 93.8, "tick": "down", "last_trade_price": 93.8, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 14.3205, "prev_day_close": 82.0499992370606}, {"option": "MPC270115P00300000", "bid": 3.8, "bid_size": 13.0, "ask": 5.0, "ask_size": 48.0, "iv": 0.5252, "open_interest": 91.0, "volume": 6.0, "delta": -0.0939, "gamma": 0.002, "vega": 0.281, "theta": -0.1058, "rho": -0.0703, "theo": 4.0574, "change": -2.34, "open": 4.3, "high": 4.3, "low": 4.11, "tick": "down", "last_trade_price": 4.11, "last_trade_time": "2026-11-09T14:20:36", "percent_change": -36.2791, "prev_day_close": 6.45000004768372}, {"option": "MPC270115C00310000", "bid": 85.4, "bid_size": 8.0, "ask": 88.2, "ask_size": 11.0, "iv": 0.5154, "open_interest": 199.0, "volume": 0.0, "delta": 0.8806, "gamma": 0.0023, "vega": 0.3319, "theta": -0.1142, "rho": 0.4914, "theo": 86.5215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.85, "last_trade_time": "2026-11-06T12:18:49", "percent_change": 0.0, "prev_day_close": 74.3000030517578}, {"option": "MPC270115P00310000", "bid": 5.0, "bid_size": 16.0, "ask": 5.9, "ask_size": 28.0, "iv": 0.5093, "open_interest": 96.0, "volume": 4.0, "delta": -0.1192, "gamma": 0.0024, "vega": 0.3334, "theta": -0.1245, "rho": -0.0886, "theo": 5.3723, "change": -2.25, "open": 6.5, "high": 6.5, "low": 5.6, "tick": "up", "last_trade_price": 6.05, "last_trade_time": "2026-11-09T15:11:49", "percent_change": -27.1084, "prev_day_close": 8.29999995231628}, {"option": "MPC270115C00320000", "bid": 76.9, "bid_size": 11.0, "ask": 79.7, "ask_size": 9.0, "iv": 0.5032, "open_interest": 226.0, "volume": 0.0, "delta": 0.8513, "gamma": 0.0028, "vega": 0.3859, "theta": -0.1344, "rho": 0.4855, "theo": 78.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 126.27, "last_trade_time": "2026-10-28T10:08:39", "percent_change": 0.0, "prev_day_close": 66.5}, {"option": "MPC270115P00320000", "bid": 6.4, "bid_size": 27.0, "ask": 7.7, "ask_size": 27.0, "iv": 0.5026, "open_interest": 130.0, "volume": 6.0, "delta": -0.1487, "gamma": 0.0028, "vega": 0.3882, "theta": -0.1438, "rho": -0.1108, "theo": 7.0145, "change": -3.5, "open": 8.4, "high": 8.4, "low": 6.8, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-09T13:03:58", "percent_change": -32.7103, "prev_day_close": 10.6999998092651}, {"option": "MPC270115C00330000", "bid": 69.1, "bid_size": 22.0, "ask": 71.8, "ask_size": 8.0, "iv": 0.4996, "open_interest": 726.0, "volume": 0.0, "delta": 0.8178, "gamma": 0.0032, "vega": 0.4404, "theta": -0.1544, "rho": 0.4755, "theo": 70.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.7, "last_trade_time": "2026-11-04T15:42:34", "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "MPC270115P00330000", "bid": 8.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 26.0, "iv": 0.503, "open_interest": 1397.0, "volume": 4.0, "delta": -0.1825, "gamma": 0.0032, "vega": 0.4422, "theta": -0.1629, "rho": -0.1353, "theo": 9.0318, "change": -4.35, "open": 10.4, "high": 10.4, "low": 9.1, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T12:48:25", "percent_change": -32.342, "prev_day_close": 13.4499998092651}, {"option": "MPC270115C00340000", "bid": 61.5, "bid_size": 22.0, "ask": 64.9, "ask_size": 12.0, "iv": 0.5001, "open_interest": 420.0, "volume": 8.0, "delta": 0.7802, "gamma": 0.0036, "vega": 0.4931, "theta": -0.1735, "rho": 0.4617, "theo": 62.8355, "change": 10.71, "open": 62.0, "high": 63.26, "low": 62.0, "tick": "up", "last_trade_price": 63.26, "last_trade_time": "2026-11-09T15:57:07", "percent_change": 20.3806, "prev_day_close": 52.5499992370606}, {"option": "MPC270115P00340000", "bid": 10.4, "bid_size": 34.0, "ask": 12.5, "ask_size": 27.0, "iv": 0.4923, "open_interest": 71.0, "volume": 3.0, "delta": -0.2205, "gamma": 0.0036, "vega": 0.4948, "theta": -0.1813, "rho": -0.1626, "theo": 11.4699, "change": -3.8, "open": 14.67, "high": 14.67, "low": 12.9, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-11-09T14:54:33", "percent_change": -22.7545, "prev_day_close": 16.6999998092651}, {"option": "MPC270115C00350000", "bid": 54.4, "bid_size": 14.0, "ask": 57.2, "ask_size": 11.0, "iv": 0.4892, "open_interest": 132.0, "volume": 0.0, "delta": 0.7389, "gamma": 0.004, "vega": 0.5414, "theta": -0.191, "rho": 0.4444, "theo": 55.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-11-06T15:22:59", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "MPC270115P00350000", "bid": 14.0, "bid_size": 14.0, "ask": 15.4, "ask_size": 26.0, "iv": 0.4952, "open_interest": 3515.0, "volume": 2.0, "delta": -0.2623, "gamma": 0.004, "vega": 0.5434, "theta": -0.198, "rho": -0.1915, "theo": 14.3657, "change": -5.51, "open": 19.95, "high": 19.95, "low": 14.74, "tick": "down", "last_trade_price": 14.74, "last_trade_time": "2026-11-09T14:31:38", "percent_change": -27.2099, "prev_day_close": 20.25}, {"option": "MPC270115C00360000", "bid": 48.3, "bid_size": 10.0, "ask": 50.4, "ask_size": 10.0, "iv": 0.4878, "open_interest": 167.0, "volume": 0.0, "delta": 0.6945, "gamma": 0.0043, "vega": 0.5836, "theta": -0.2061, "rho": 0.4238, "theo": 49.2355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-11-06T15:25:04", "percent_change": 0.0, "prev_day_close": 40.6999988555908}, {"option": "MPC270115P00360000", "bid": 16.6, "bid_size": 32.0, "ask": 18.8, "ask_size": 28.0, "iv": 0.485, "open_interest": 275.0, "volume": 3.0, "delta": -0.3073, "gamma": 0.0044, "vega": 0.5859, "theta": -0.2124, "rho": -0.2237, "theo": 17.7493, "change": -6.31, "open": 20.0, "high": 20.0, "low": 17.45, "tick": "up", "last_trade_price": 18.19, "last_trade_time": "2026-11-09T14:29:05", "percent_change": -25.7551, "prev_day_close": 24.5}, {"option": "MPC270115C00370000", "bid": 42.2, "bid_size": 12.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.4842, "open_interest": 165.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0046, "vega": 0.6182, "theta": -0.2183, "rho": 0.4002, "theo": 43.1826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.45, "last_trade_time": "2026-11-06T15:56:04", "percent_change": 0.0, "prev_day_close": 35.2000007629394}, {"option": "MPC270115P00370000", "bid": 21.1, "bid_size": 21.0, "ask": 22.7, "ask_size": 27.0, "iv": 0.4872, "open_interest": 239.0, "volume": 51.0, "delta": -0.3547, "gamma": 0.0046, "vega": 0.6196, "theta": -0.2239, "rho": -0.2551, "theo": 21.6449, "change": -7.4, "open": 21.17, "high": 24.2, "low": 21.17, "tick": "down", "last_trade_price": 21.6, "last_trade_time": "2026-11-09T15:42:59", "percent_change": -25.5172, "prev_day_close": 29.0}, {"option": "MPC270115C00380000", "bid": 36.2, "bid_size": 28.0, "ask": 39.1, "ask_size": 20.0, "iv": 0.4809, "open_interest": 509.0, "volume": 10.0, "delta": 0.5993, "gamma": 0.0048, "vega": 0.6435, "theta": -0.2271, "rho": 0.3745, "theo": 37.6455, "change": 6.25, "open": 34.35, "high": 37.5, "low": 34.35, "tick": "up", "last_trade_price": 36.55, "last_trade_time": "2026-11-09T15:28:03", "percent_change": 20.6271, "prev_day_close": 30.3000001907349}, {"option": "MPC270115P00380000", "bid": 24.7, "bid_size": 39.0, "ask": 27.0, "ask_size": 26.0, "iv": 0.4774, "open_interest": 2158.0, "volume": 13.0, "delta": -0.4038, "gamma": 0.0049, "vega": 0.6444, "theta": -0.2321, "rho": -0.2868, "theo": 26.0668, "change": -7.75, "open": 28.5, "high": 28.5, "low": 26.3, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-09T15:36:41", "percent_change": -22.5619, "prev_day_close": 34.3500003814697}, {"option": "MPC270115C00390000", "bid": 31.5, "bid_size": 32.0, "ask": 33.8, "ask_size": 21.0, "iv": 0.4792, "open_interest": 118.0, "volume": 9.0, "delta": 0.5502, "gamma": 0.0049, "vega": 0.6589, "theta": -0.2324, "rho": 0.3475, "theo": 32.6269, "change": 5.3, "open": 31.8, "high": 32.43, "low": 31.6, "tick": "down", "last_trade_price": 31.6, "last_trade_time": "2026-11-09T15:28:03", "percent_change": 20.1521, "prev_day_close": 26.3000001907349}, {"option": "MPC270115P00390000", "bid": 29.9, "bid_size": 27.0, "ask": 31.8, "ask_size": 22.0, "iv": 0.4764, "open_interest": 241.0, "volume": 53.0, "delta": -0.4538, "gamma": 0.005, "vega": 0.6589, "theta": -0.2367, "rho": -0.3171, "theo": 31.0138, "change": -8.2, "open": 34.3, "high": 34.3, "low": 31.1, "tick": "up", "last_trade_price": 31.9, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -20.4489, "prev_day_close": 40.1000003814697}, {"option": "MPC270115C00400000", "bid": 28.0, "bid_size": 8.0, "ask": 28.9, "ask_size": 15.0, "iv": 0.4822, "open_interest": 480.0, "volume": 11.0, "delta": 0.5013, "gamma": 0.005, "vega": 0.6643, "theta": -0.234, "rho": 0.3194, "theo": 28.1185, "change": 6.25, "open": 27.6, "high": 29.0, "low": 27.6, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-11-09T14:37:33", "percent_change": 28.0899, "prev_day_close": 22.25}, {"option": "MPC270115P00400000", "bid": 35.3, "bid_size": 15.0, "ask": 37.3, "ask_size": 16.0, "iv": 0.4745, "open_interest": 322.0, "volume": 23.0, "delta": -0.5037, "gamma": 0.0051, "vega": 0.6631, "theta": -0.2378, "rho": -0.3471, "theo": 36.4774, "change": -7.11, "open": 39.3, "high": 39.39, "low": 36.2, "tick": "up", "last_trade_price": 39.39, "last_trade_time": "2026-11-09T14:58:35", "percent_change": -15.2903, "prev_day_close": 46.5}, {"option": "MPC270115C00410000", "bid": 22.6, "bid_size": 38.0, "ask": 25.0, "ask_size": 18.0, "iv": 0.4713, "open_interest": 572.0, "volume": 5.0, "delta": 0.4532, "gamma": 0.005, "vega": 0.6598, "theta": -0.2321, "rho": 0.2909, "theo": 24.1015, "change": 4.45, "open": 23.7, "high": 24.8, "low": 23.5, "tick": "down", "last_trade_price": 23.5, "last_trade_time": "2026-11-09T15:32:22", "percent_change": 23.3596, "prev_day_close": 19.0499992370605}, {"option": "MPC270115P00410000", "bid": 41.4, "bid_size": 24.0, "ask": 43.8, "ask_size": 26.0, "iv": 0.4782, "open_interest": 86.0, "volume": 6.0, "delta": -0.5528, "gamma": 0.0051, "vega": 0.6569, "theta": -0.2353, "rho": -0.3741, "theo": 42.4468, "change": -8.8, "open": 41.7, "high": 46.3, "low": 41.6, "tick": "down", "last_trade_price": 43.8, "last_trade_time": "2026-11-09T15:23:57", "percent_change": -16.73, "prev_day_close": 52.6000003814697}, {"option": "MPC270115C00420000", "bid": 19.2, "bid_size": 51.0, "ask": 21.8, "ask_size": 29.0, "iv": 0.474, "open_interest": 486.0, "volume": 1.0, "delta": 0.4068, "gamma": 0.0049, "vega": 0.6465, "theta": -0.227, "rho": 0.2632, "theo": 20.5529, "change": 5.55, "open": 21.2, "high": 21.2, "low": 21.2, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-09T12:21:49", "percent_change": 35.4633, "prev_day_close": 15.6499996185303}, {"option": "MPC270115P00420000", "bid": 47.7, "bid_size": 16.0, "ask": 50.1, "ask_size": 8.0, "iv": 0.475, "open_interest": 564.0, "volume": 4.0, "delta": -0.6004, "gamma": 0.005, "vega": 0.6408, "theta": -0.2297, "rho": -0.3948, "theo": 48.8941, "change": -11.4, "open": 52.04, "high": 52.04, "low": 48.55, "tick": "down", "last_trade_price": 48.55, "last_trade_time": "2026-11-09T12:08:42", "percent_change": -19.0158, "prev_day_close": 59.9500007629394}, {"option": "MPC270115C00430000", "bid": 16.6, "bid_size": 27.0, "ask": 18.5, "ask_size": 30.0, "iv": 0.4758, "open_interest": 119.0, "volume": 13.0, "delta": 0.3626, "gamma": 0.0047, "vega": 0.6251, "theta": -0.2191, "rho": 0.236, "theo": 17.4432, "change": 3.84, "open": 15.3, "high": 18.1, "low": 15.3, "tick": "down", "last_trade_price": 17.29, "last_trade_time": "2026-11-09T14:13:05", "percent_change": 28.5502, "prev_day_close": 13.4499998092651}, {"option": "MPC270115P00430000", "bid": 54.6, "bid_size": 12.0, "ask": 57.0, "ask_size": 9.0, "iv": 0.4743, "open_interest": 88.0, "volume": 0.0, "delta": -0.6458, "gamma": 0.0049, "vega": 0.6173, "theta": -0.2214, "rho": -0.4146, "theo": 55.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-11-06T15:33:50", "percent_change": 0.0, "prev_day_close": 67.2999992370606}, {"option": "MPC270115C00440000", "bid": 13.4, "bid_size": 42.0, "ask": 16.0, "ask_size": 28.0, "iv": 0.4729, "open_interest": 138.0, "volume": 1.0, "delta": 0.3211, "gamma": 0.0045, "vega": 0.597, "theta": -0.209, "rho": 0.21, "theo": 14.7364, "change": 2.1, "open": 13.5, "high": 13.5, "low": 13.5, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-11-09T15:13:38", "percent_change": 18.4211, "prev_day_close": 11.4000000953674}, {"option": "MPC270115P00440000", "bid": 61.4, "bid_size": 16.0, "ask": 64.5, "ask_size": 10.0, "iv": 0.4709, "open_interest": 862.0, "volume": 0.0, "delta": -0.6887, "gamma": 0.0047, "vega": 0.5859, "theta": -0.2108, "rho": -0.4283, "theo": 63.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 75.23, "last_trade_time": "2026-11-06T15:34:19", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "MPC270115C00450000", "bid": 11.5, "bid_size": 32.0, "ask": 12.9, "ask_size": 19.0, "iv": 0.4696, "open_interest": 498.0, "volume": 45.0, "delta": 0.2826, "gamma": 0.0043, "vega": 0.5643, "theta": -0.1971, "rho": 0.1858, "theo": 12.3982, "change": 2.78, "open": 11.24, "high": 13.0, "low": 10.98, "tick": "down", "last_trade_price": 12.43, "last_trade_time": "2026-11-09T13:17:00", "percent_change": 28.8083, "prev_day_close": 9.65000009536743}, {"option": "MPC270115P00450000", "bid": 69.6, "bid_size": 18.0, "ask": 71.6, "ask_size": 3.0, "iv": 0.4696, "open_interest": 97.0, "volume": 1.0, "delta": -0.7287, "gamma": 0.0044, "vega": 0.5484, "theta": -0.1984, "rho": -0.4343, "theo": 70.794, "change": -7.55, "open": 76.0, "high": 76.0, "low": 76.0, "tick": "down", "last_trade_price": 76.0, "last_trade_time": "2026-11-09T14:44:42", "percent_change": -9.0365, "prev_day_close": 83.5499992370606}, {"option": "MPC270115C00460000", "bid": 9.0, "bid_size": 48.0, "ask": 10.9, "ask_size": 13.0, "iv": 0.4645, "open_interest": 243.0, "volume": 6.0, "delta": 0.2472, "gamma": 0.004, "vega": 0.5272, "theta": -0.1839, "rho": 0.1631, "theo": 10.391, "change": 2.35, "open": 10.1, "high": 10.87, "low": 10.1, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-11-09T13:53:12", "percent_change": 29.9363, "prev_day_close": 7.84999990463257}, {"option": "MPC270115P00460000", "bid": 77.4, "bid_size": 10.0, "ask": 80.0, "ask_size": 10.0, "iv": 0.4704, "open_interest": 134.0, "volume": 0.0, "delta": -0.7656, "gamma": 0.0042, "vega": 0.5071, "theta": -0.1848, "rho": -0.4373, "theo": 78.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.5, "last_trade_time": "2026-11-02T13:31:48", "percent_change": 0.0, "prev_day_close": 91.8500022888184}, {"option": "MPC270115C00470000", "bid": 7.4, "bid_size": 50.0, "ask": 9.0, "ask_size": 14.0, "iv": 0.463, "open_interest": 344.0, "volume": 77.0, "delta": 0.2151, "gamma": 0.0037, "vega": 0.4884, "theta": -0.17, "rho": 0.1425, "theo": 8.6774, "change": 2.23, "open": 8.0, "high": 8.75, "low": 8.0, "tick": "up", "last_trade_price": 8.63, "last_trade_time": "2026-11-09T13:51:43", "percent_change": 34.8437, "prev_day_close": 6.40000009536743}, {"option": "MPC270115P00470000", "bid": 85.7, "bid_size": 8.0, "ask": 88.5, "ask_size": 8.0, "iv": 0.4713, "open_interest": 351.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0039, "vega": 0.4626, "theta": -0.1703, "rho": -0.4348, "theo": 87.1747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.62, "last_trade_time": "2026-11-03T11:51:35", "percent_change": 0.0, "prev_day_close": 100.75}, {"option": "MPC270115C00480000", "bid": 6.4, "bid_size": 35.0, "ask": 7.6, "ask_size": 14.0, "iv": 0.4679, "open_interest": 217.0, "volume": 3.0, "delta": 0.1862, "gamma": 0.0034, "vega": 0.4482, "theta": -0.1557, "rho": 0.1237, "theo": 7.2241, "change": 0.9, "open": 7.4, "high": 7.4, "low": 6.5, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-09T14:43:22", "percent_change": 16.0714, "prev_day_close": 5.59999990463257}, {"option": "MPC270115P00480000", "bid": 94.4, "bid_size": 9.0, "ask": 97.1, "ask_size": 7.0, "iv": 0.472, "open_interest": 139.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0036, "vega": 0.4177, "theta": -0.1554, "rho": -0.4299, "theo": 95.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.2, "last_trade_time": "2026-11-05T10:26:21", "percent_change": 0.0, "prev_day_close": 109.800003051758}, {"option": "MPC270115C00490000", "bid": 4.8, "bid_size": 58.0, "ask": 6.9, "ask_size": 31.0, "iv": 0.4696, "open_interest": 219.0, "volume": 5.0, "delta": 0.1604, "gamma": 0.0031, "vega": 0.4079, "theta": -0.1415, "rho": 0.1068, "theo": 5.9958, "change": 0.24, "open": 5.39, "high": 5.39, "low": 5.39, "tick": "no_change", "last_trade_price": 5.39, "last_trade_time": "2026-11-09T09:59:33", "percent_change": 4.6602, "prev_day_close": 5.14999985694885}, {"option": "MPC270115P00490000", "bid": 103.0, "bid_size": 19.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.4692, "open_interest": 47.0, "volume": 1.0, "delta": -0.8572, "gamma": 0.0033, "vega": 0.3703, "theta": -0.1402, "rho": -0.409, "theo": 104.6461, "change": -10.4, "open": 108.8, "high": 108.8, "low": 108.8, "tick": "up", "last_trade_price": 108.8, "last_trade_time": "2026-11-09T10:26:23", "percent_change": -8.72483, "prev_day_close": 119.200000762939}, {"option": "MPC270115C00500000", "bid": 4.0, "bid_size": 78.0, "ask": 5.2, "ask_size": 5.0, "iv": 0.4634, "open_interest": 291.0, "volume": 3.0, "delta": 0.1377, "gamma": 0.0028, "vega": 0.3687, "theta": -0.1276, "rho": 0.092, "theo": 4.9641, "change": 0.75, "open": 4.85, "high": 5.2, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:08:32", "percent_change": 18.5185, "prev_day_close": 4.04999995231628}, {"option": "MPC270115P00500000", "bid": 112.0, "bid_size": 18.0, "ask": 115.1, "ask_size": 6.0, "iv": 0.4686, "open_interest": 67.0, "volume": 1.0, "delta": -0.8816, "gamma": 0.003, "vega": 0.3264, "theta": -0.1249, "rho": -0.4012, "theo": 113.7076, "change": -0.05, "open": 128.3, "high": 128.3, "low": 128.3, "tick": "up", "last_trade_price": 128.3, "last_trade_time": "2026-11-09T09:33:59", "percent_change": -0.0389548, "prev_day_close": 128.349998474121}, {"option": "MPC270115C00510000", "bid": 3.9, "bid_size": 8.0, "ask": 4.6, "ask_size": 15.0, "iv": 0.4801, "open_interest": 109.0, "volume": 25.0, "delta": 0.1177, "gamma": 0.0025, "vega": 0.3307, "theta": -0.1143, "rho": 0.0786, "theo": 4.0998, "change": 0.45, "open": 4.15, "high": 4.15, "low": 4.15, "tick": "no_change", "last_trade_price": 4.15, "last_trade_time": "2026-11-09T15:39:50", "percent_change": 12.1622, "prev_day_close": 3.70000004768372}, {"option": "MPC270115P00510000", "bid": 121.5, "bid_size": 5.0, "ask": 124.4, "ask_size": 5.0, "iv": 0.474, "open_interest": 1.0, "volume": 0.0, "delta": -0.903, "gamma": 0.0027, "vega": 0.2786, "theta": -0.1095, "rho": -0.3663, "theo": 122.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.6, "last_trade_time": "2026-11-04T09:31:42", "percent_change": 0.0, "prev_day_close": 137.900001525879}, {"option": "MPC270115C00520000", "bid": 2.25, "bid_size": 64.0, "ask": 4.2, "ask_size": 29.0, "iv": 0.4692, "open_interest": 321.0, "volume": 15.0, "delta": 0.1002, "gamma": 0.0022, "vega": 0.2952, "theta": -0.1018, "rho": 0.0672, "theo": 3.3793, "change": -0.045, "open": 3.03, "high": 3.03, "low": 3.03, "tick": "no_change", "last_trade_price": 3.03, "last_trade_time": "2026-11-09T09:56:01", "percent_change": -1.46342, "prev_day_close": 3.07500004768372}, {"option": "MPC270115P00520000", "bid": 131.1, "bid_size": 6.0, "ask": 133.9, "ask_size": 6.0, "iv": 0.4811, "open_interest": 8.0, "volume": 0.0, "delta": -0.9215, "gamma": 0.0024, "vega": 0.2409, "theta": -0.0943, "rho": -0.3375, "theo": 132.344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.2, "last_trade_time": "2026-11-04T09:31:42", "percent_change": 0.0, "prev_day_close": 147.5}, {"option": "MPC270115C00530000", "bid": 1.65, "bid_size": 85.0, "ask": 3.6, "ask_size": 37.0, "iv": 0.469, "open_interest": 242.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.002, "vega": 0.2616, "theta": -0.0901, "rho": 0.057, "theo": 2.7802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.22, "last_trade_time": "2026-11-03T09:45:41", "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MPC270115P00530000", "bid": 140.5, "bid_size": 5.0, "ask": 143.4, "ask_size": 7.0, "iv": 0.4792, "open_interest": 1.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.002, "vega": 0.1962, "theta": -0.079, "rho": -0.3109, "theo": 141.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.3, "last_trade_time": "2026-10-15T15:47:12", "percent_change": 0.0, "prev_day_close": 157.199996948242}, {"option": "MPC270115C00540000", "bid": 1.5, "bid_size": 51.0, "ask": 2.95, "ask_size": 19.0, "iv": 0.4732, "open_interest": 219.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0017, "vega": 0.231, "theta": -0.0793, "rho": 0.0484, "theo": 2.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-05T11:57:48", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MPC270115P00540000", "bid": 150.3, "bid_size": 5.0, "ask": 153.1, "ask_size": 3.0, "iv": 0.4879, "open_interest": 6.0, "volume": 0.0, "delta": -0.951, "gamma": 0.0018, "vega": 0.1662, "theta": -0.0643, "rho": -0.2816, "theo": 151.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 133.8, "last_trade_time": "2026-11-04T09:31:43", "percent_change": 0.0, "prev_day_close": 166.800003051758}, {"option": "MPC270115C00560000", "bid": 0.55, "bid_size": 59.0, "ask": 2.3, "ask_size": 40.0, "iv": 0.4708, "open_interest": 158.0, "volume": 0.0, "delta": 0.0512, "gamma": 0.0013, "vega": 0.1773, "theta": -0.0607, "rho": 0.0345, "theo": 1.535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T13:52:37", "percent_change": 0.0, "prev_day_close": 1.75000005960464}, {"option": "MPC270115P00560000", "bid": 169.7, "bid_size": 10.0, "ask": 172.6, "ask_size": 6.0, "iv": 0.491, "open_interest": 2.0, "volume": 1.0, "delta": -0.9713, "gamma": 0.0012, "vega": 0.1064, "theta": -0.0366, "rho": -0.2443, "theo": 171.0023, "change": 1.0, "open": 187.4, "high": 187.4, "low": 187.4, "tick": "up", "last_trade_price": 187.4, "last_trade_time": "2026-11-09T09:30:04", "percent_change": 0.536484, "prev_day_close": 186.399993896484}, {"option": "MPC270115C00580000", "bid": 0.05, "bid_size": 81.0, "ask": 1.95, "ask_size": 51.0, "iv": 0.4768, "open_interest": 225.0, "volume": 0.0, "delta": 0.0361, "gamma": 0.001, "vega": 0.134, "theta": -0.0457, "rho": 0.0243, "theo": 1.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T12:57:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MPC270115P00580000", "bid": 188.8, "bid_size": 3.0, "ask": 192.9, "ask_size": 3.0, "iv": 0.4905, "open_interest": 3.0, "volume": 0.0, "delta": -0.9844, "gamma": 0.0008, "vega": 0.061, "theta": -0.0132, "rho": -0.2111, "theo": 190.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-11-05T09:30:17", "percent_change": 0.0, "prev_day_close": 206.350006103516}, {"option": "MPC270115C00600000", "bid": 0.4, "bid_size": 46.0, "ask": 1.3, "ask_size": 28.0, "iv": 0.4968, "open_interest": 226.0, "volume": 27.0, "delta": 0.0253, "gamma": 0.0007, "vega": 0.1, "theta": -0.034, "rho": 0.017, "theo": 0.6862, "change": -0.05, "open": 0.94, "high": 0.94, "low": 0.15, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:39:50", "percent_change": -5.55556, "prev_day_close": 0.900000005960464}, {"option": "MPC270115P00600000", "bid": 208.7, "bid_size": 3.0, "ask": 212.6, "ask_size": 3.0, "iv": 0.4861, "open_interest": 1.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0004, "vega": 0.0312, "theta": 0.0, "rho": -0.1814, "theo": 210.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.93, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 225.949996948242}, {"option": "MPC270115C00620000", "bid": 0.2, "bid_size": 29.0, "ask": 1.4, "ask_size": 54.0, "iv": 0.5228, "open_interest": 68.0, "volume": 1.0, "delta": 0.0176, "gamma": 0.0005, "vega": 0.0739, "theta": -0.025, "rho": 0.0118, "theo": 0.4574, "change": -0.575, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T09:34:12", "percent_change": -58.9744, "prev_day_close": 0.975000023841858}, {"option": "MPC270115P00620000", "bid": 229.0, "bid_size": 2.0, "ask": 232.0, "ask_size": 2.0, "iv": 0.4783, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0002, "vega": 0.0141, "theta": 0.0, "rho": -0.1666, "theo": 230.5054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.899993896484}, {"option": "MPC270115C00640000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 31.0, "iv": 0.5297, "open_interest": 54.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0004, "vega": 0.0542, "theta": -0.0182, "rho": 0.0082, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T10:10:23", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC270115P00640000", "bid": 248.5, "bid_size": 6.0, "ask": 252.5, "ask_size": 3.0, "iv": 0.5226, "open_interest": 5.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0001, "vega": 0.0065, "theta": 0.0, "rho": -0.163, "theo": 250.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.4, "last_trade_time": "2026-11-03T09:31:54", "percent_change": 0.0, "prev_day_close": 265.849990844727}, {"option": "MPC270115C00660000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 6.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": 0.0085, "gamma": 0.0003, "vega": 0.0395, "theta": -0.0132, "rho": 0.0057, "theo": 0.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MPC270115P00660000", "bid": 268.5, "bid_size": 3.0, "ask": 272.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.003, "theta": 0.0, "rho": -0.1655, "theo": 270.429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.849990844727}, {"option": "MPC270115C00680000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 0.5765, "open_interest": 35.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0002, "vega": 0.0286, "theta": -0.0095, "rho": 0.0039, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.15, "last_trade_time": "2026-11-02T09:30:37", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MPC270115P00680000", "bid": 288.5, "bid_size": 3.0, "ask": 292.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.1688, "theo": 290.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.6, "last_trade_time": "2026-11-02T14:27:51", "percent_change": 0.0, "prev_day_close": 305.75}, {"option": "MPC270115C00700000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 7.0, "iv": 0.5979, "open_interest": 71.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0001, "vega": 0.0206, "theta": -0.0068, "rho": 0.0027, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-02T09:30:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MPC270115P00700000", "bid": 308.4, "bid_size": 3.0, "ask": 312.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.1728, "theo": 310.3812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 271.9, "last_trade_time": "2026-11-03T09:32:42", "percent_change": 0.0, "prev_day_close": 325.699996948242}, {"option": "MPC270115C00720000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 3.0, "iv": 0.6919, "open_interest": 1.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0001, "vega": 0.0148, "theta": -0.0049, "rho": 0.0019, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.57, "last_trade_time": "2026-10-26T15:31:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MPC270115P00720000", "bid": 328.1, "bid_size": 4.0, "ask": 332.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.1776, "theo": 330.3588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 306.5, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 0.0, "prev_day_close": 345.75}, {"option": "MPC270319C00100000", "bid": 288.5, "bid_size": 4.0, "ask": 291.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0219, "theo": 290.0685, "change": -1.25, "open": 273.3, "high": 273.3, "low": 273.3, "tick": "down", "last_trade_price": 273.3, "last_trade_time": "2026-11-09T09:31:11", "percent_change": -0.455292, "prev_day_close": 274.550003051758}, {"option": "MPC270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 5.0, "iv": 0.8722, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0052, "theta": -0.0014, "rho": -0.0009, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-07-06T09:30:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MPC270319C00105000", "bid": 283.0, "bid_size": 3.0, "ask": 287.1, "ask_size": 1.0, "iv": 0.8817, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0242, "theo": 285.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 330.8, "last_trade_time": "2026-10-28T12:54:32", "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "MPC270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 30.0, "iv": 0.9558, "open_interest": 2.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0062, "theta": -0.0017, "rho": -0.0011, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.68, "last_trade_time": "2026-05-15T12:13:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270319C00110000", "bid": 278.1, "bid_size": 6.0, "ask": 282.1, "ask_size": 3.0, "iv": 0.9141, "open_interest": 1.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.0307, "theo": 280.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 267.2, "last_trade_time": "2026-11-06T09:32:14", "percent_change": 0.0, "prev_day_close": 264.699996948242}, {"option": "MPC270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 5.0, "iv": 1.0601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0, "vega": 0.0074, "theta": -0.002, "rho": -0.0014, "theo": 0.0466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MPC270319C00115000", "bid": 273.0, "bid_size": 1.0, "ask": 277.2, "ask_size": 2.0, "iv": 0.9249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.0411, "theo": 275.0867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.699996948242}, {"option": "MPC270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0366, "open_interest": 4.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0088, "theta": -0.0023, "rho": -0.0017, "theo": 0.0559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-03-09T11:16:07", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MPC270319C00120000", "bid": 268.2, "bid_size": 1.0, "ask": 272.2, "ask_size": 2.0, "iv": 0.9328, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0035, "theta": 0.0, "rho": 0.086, "theo": 270.1014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.899993896484}, {"option": "MPC270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 1.0025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0104, "theta": -0.0026, "rho": -0.002, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPC270319C00125000", "bid": 263.2, "bid_size": 1.0, "ask": 267.3, "ask_size": 3.0, "iv": 0.8151, "open_interest": 1.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0, "vega": 0.0068, "theta": 0.0, "rho": 0.1874, "theo": 265.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 340.43, "last_trade_time": "2026-10-09T10:07:10", "percent_change": 0.0, "prev_day_close": 249.650001525879}, {"option": "MPC270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.97, "open_interest": 0.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0, "vega": 0.0122, "theta": -0.0031, "rho": -0.0024, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270319C00130000", "bid": 258.2, "bid_size": 2.0, "ask": 262.4, "ask_size": 2.0, "iv": 0.8688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0, "vega": 0.0113, "theta": 0.0, "rho": 0.3016, "theo": 260.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 283.7, "last_trade_time": "2026-10-02T10:03:06", "percent_change": 0.0, "prev_day_close": 244.949996948242}, {"option": "MPC270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 4.0, "iv": 0.9168, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0, "vega": 0.0144, "theta": -0.0036, "rho": -0.0028, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270319C00135000", "bid": 253.4, "bid_size": 3.0, "ask": 257.4, "ask_size": 1.0, "iv": 0.803, "open_interest": 2.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0, "vega": 0.0139, "theta": 0.0, "rho": 0.3537, "theo": 255.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 297.1, "last_trade_time": "2026-10-06T09:33:14", "percent_change": 0.0, "prev_day_close": 240.050003051758}, {"option": "MPC270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 6.0, "iv": 0.9087, "open_interest": 1.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.0168, "theta": -0.0041, "rho": -0.0034, "theo": 0.1134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-05-29T11:36:10", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MPC270319C00140000", "bid": 248.4, "bid_size": 1.0, "ask": 252.5, "ask_size": 3.0, "iv": 0.7599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0158, "theta": 0.0, "rho": 0.375, "theo": 250.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 290.6, "last_trade_time": "2026-11-03T09:36:17", "percent_change": 0.0, "prev_day_close": 234.949996948242}, {"option": "MPC270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 5.0, "iv": 0.8766, "open_interest": 3.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0, "vega": 0.0196, "theta": -0.0047, "rho": -0.004, "theo": 0.1347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T11:27:52", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC270319C00145000", "bid": 243.5, "bid_size": 3.0, "ask": 247.6, "ask_size": 4.0, "iv": 0.7317, "open_interest": 6.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0001, "vega": 0.0199, "theta": 0.0, "rho": 0.3882, "theo": 245.4133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 324.7, "last_trade_time": "2026-10-22T09:32:17", "percent_change": 0.0, "prev_day_close": 230.199996948242}, {"option": "MPC270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.8456, "open_interest": 2.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0229, "theta": -0.0054, "rho": -0.0047, "theo": 0.1596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T11:27:52", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270319C00150000", "bid": 238.6, "bid_size": 3.0, "ask": 242.6, "ask_size": 1.0, "iv": 0.718, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0229, "theta": 0.0, "rho": 0.4027, "theo": 240.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.3, "last_trade_time": "2026-09-04T09:34:46", "percent_change": 0.0, "prev_day_close": 225.25}, {"option": "MPC270319P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 7.0, "iv": 0.8252, "open_interest": 56.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0001, "vega": 0.0265, "theta": -0.0062, "rho": -0.0056, "theo": 0.1888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-14T09:51:47", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC270319C00155000", "bid": 233.6, "bid_size": 3.0, "ask": 237.7, "ask_size": 3.0, "iv": 0.7439, "open_interest": 2.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0001, "vega": 0.0259, "theta": 0.0, "rho": 0.4155, "theo": 235.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 236.1, "last_trade_time": "2026-11-05T09:32:31", "percent_change": 0.0, "prev_day_close": 220.149993896484}, {"option": "MPC270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 6.0, "iv": 0.7837, "open_interest": 9.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0001, "vega": 0.0306, "theta": -0.0071, "rho": -0.0066, "theo": 0.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPC270319C00160000", "bid": 228.7, "bid_size": 3.0, "ask": 232.8, "ask_size": 3.0, "iv": 0.7179, "open_interest": 17.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0001, "vega": 0.0321, "theta": 0.0, "rho": 0.4308, "theo": 230.6921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 230.8, "last_trade_time": "2026-11-05T09:41:27", "percent_change": 0.0, "prev_day_close": 215.300003051758}, {"option": "MPC270319P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.7355, "open_interest": 9.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0354, "theta": -0.0081, "rho": -0.0077, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-08-05T09:37:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPC270319C00165000", "bid": 223.8, "bid_size": 2.0, "ask": 227.9, "ask_size": 2.0, "iv": 0.7012, "open_interest": 0.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0001, "vega": 0.0364, "theta": 0.0, "rho": 0.4433, "theo": 225.7978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 313.1, "last_trade_time": "2026-10-26T09:55:32", "percent_change": 0.0, "prev_day_close": 210.5}, {"option": "MPC270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 6.0, "iv": 0.6817, "open_interest": 2.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0408, "theta": -0.0093, "rho": -0.0091, "theo": 0.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-07-13T11:00:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270319C00170000", "bid": 219.0, "bid_size": 3.0, "ask": 223.0, "ask_size": 3.0, "iv": 0.6503, "open_interest": 1.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0001, "vega": 0.041, "theta": 0.0, "rho": 0.4557, "theo": 220.9093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.94, "last_trade_time": "2026-08-27T09:30:10", "percent_change": 0.0, "prev_day_close": 205.449996948242}, {"option": "MPC270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6601, "open_interest": 2.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0466, "theta": -0.0105, "rho": -0.0106, "theo": 0.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-07-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC270319C00175000", "bid": 214.0, "bid_size": 2.0, "ask": 218.1, "ask_size": 2.0, "iv": 0.6678, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.0495, "theta": 0.0, "rho": 0.4719, "theo": 216.0283, "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": 200.599998474121}, {"option": "MPC270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 8.0, "iv": 0.635, "open_interest": 3.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0002, "vega": 0.0533, "theta": -0.0119, "rho": -0.0123, "theo": 0.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-07-07T09:47:06", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPC270319C00180000", "bid": 209.1, "bid_size": 3.0, "ask": 213.2, "ask_size": 3.0, "iv": 0.6218, "open_interest": 1.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0002, "vega": 0.0558, "theta": 0.0, "rho": 0.4839, "theo": 211.159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-03-05T09:31:39", "percent_change": 0.0, "prev_day_close": 195.699996948242}, {"option": "MPC270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 8.0, "iv": 0.6187, "open_interest": 10.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0002, "vega": 0.061, "theta": -0.0135, "rho": -0.0143, "theo": 0.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-16T10:49:53", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MPC270319C00185000", "bid": 204.0, "bid_size": 3.0, "ask": 208.3, "ask_size": 3.0, "iv": 0.6349, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0002, "vega": 0.0625, "theta": 0.0, "rho": 0.4957, "theo": 206.2987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.2, "last_trade_time": "2026-04-20T15:49:41", "percent_change": 0.0, "prev_day_close": 191.100006103516}, {"option": "MPC270319P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 8.0, "iv": 0.6061, "open_interest": 4.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0002, "vega": 0.069, "theta": -0.0152, "rho": -0.0166, "theo": 0.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC270319C00190000", "bid": 199.4, "bid_size": 3.0, "ask": 203.4, "ask_size": 3.0, "iv": 0.5998, "open_interest": 1.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0002, "vega": 0.0739, "theta": 0.0, "rho": 0.5129, "theo": 201.4507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 208.7, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 186.050003051758}, {"option": "MPC270319P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 8.0, "iv": 0.5967, "open_interest": 11.0, "volume": 0.0, "delta": -0.0129, "gamma": 0.0002, "vega": 0.0781, "theta": -0.017, "rho": -0.0191, "theo": 0.6729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.57, "last_trade_time": "2026-07-29T10:57:58", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MPC270319C00195000", "bid": 194.3, "bid_size": 5.0, "ask": 198.6, "ask_size": 3.0, "iv": 0.5849, "open_interest": 10.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0003, "vega": 0.0827, "theta": 0.0, "rho": 0.5242, "theo": 196.618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 231.2, "last_trade_time": "2026-11-03T09:50:46", "percent_change": 0.0, "prev_day_close": 181.449996948242}, {"option": "MPC270319P00195000", "bid": 0.05, "bid_size": 9.0, "ask": 1.2, "ask_size": 9.0, "iv": 0.5676, "open_interest": 4.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0003, "vega": 0.0884, "theta": -0.0191, "rho": -0.0221, "theo": 0.781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-08-05T14:01:24", "percent_change": 0.0, "prev_day_close": 0.6999999769032}, {"option": "MPC270319C00200000", "bid": 189.7, "bid_size": 1.0, "ask": 193.8, "ask_size": 1.0, "iv": 0.6021, "open_interest": 164.0, "volume": 0.0, "delta": 0.9828, "gamma": 0.0003, "vega": 0.0934, "theta": 0.0, "rho": 0.5351, "theo": 191.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.41, "last_trade_time": "2026-09-16T11:47:22", "percent_change": 0.0, "prev_day_close": 176.449996948242}, {"option": "MPC270319P00200000", "bid": 0.15, "bid_size": 9.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.5674, "open_interest": 91.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0003, "vega": 0.0994, "theta": -0.0213, "rho": -0.0254, "theo": 0.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T14:49:09", "percent_change": 0.0, "prev_day_close": 0.924999989569187}, {"option": "MPC270319C00210000", "bid": 180.1, "bid_size": 4.0, "ask": 184.1, "ask_size": 3.0, "iv": 0.5821, "open_interest": 63.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0004, "vega": 0.1187, "theta": -0.0043, "rho": 0.5636, "theo": 182.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 204.1, "last_trade_time": "2026-11-04T09:31:42", "percent_change": 0.0, "prev_day_close": 166.850006103516}, {"option": "MPC270319P00210000", "bid": 0.5, "bid_size": 22.0, "ask": 1.75, "ask_size": 40.0, "iv": 0.5646, "open_interest": 31.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0004, "vega": 0.1243, "theta": -0.0263, "rho": -0.0331, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-06T15:48:26", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MPC270319C00220000", "bid": 171.1, "bid_size": 3.0, "ask": 174.6, "ask_size": 1.0, "iv": 0.5732, "open_interest": 38.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0005, "vega": 0.1498, "theta": -0.0114, "rho": 0.5926, "theo": 172.7212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 172.8, "last_trade_time": "2026-09-23T12:46:41", "percent_change": 0.0, "prev_day_close": 157.849998474121}, {"option": "MPC270319P00220000", "bid": 0.8, "bid_size": 9.0, "ask": 2.6, "ask_size": 9.0, "iv": 0.5683, "open_interest": 55.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0005, "vega": 0.1543, "theta": -0.0322, "rho": -0.0429, "theo": 1.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-10-13T12:37:05", "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "MPC270319C00230000", "bid": 161.9, "bid_size": 13.0, "ask": 164.8, "ask_size": 7.0, "iv": 0.5536, "open_interest": 260.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.0006, "vega": 0.1853, "theta": -0.0193, "rho": 0.6221, "theo": 163.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.55, "last_trade_time": "2026-10-20T13:19:09", "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "MPC270319P00230000", "bid": 1.25, "bid_size": 40.0, "ask": 3.4, "ask_size": 66.0, "iv": 0.5651, "open_interest": 39.0, "volume": 0.0, "delta": -0.0369, "gamma": 0.0006, "vega": 0.1893, "theta": -0.0389, "rho": -0.055, "theo": 2.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.96, "last_trade_time": "2026-10-13T12:39:44", "percent_change": 0.0, "prev_day_close": 2.47499996423721}, {"option": "MPC270319C00240000", "bid": 152.4, "bid_size": 19.0, "ask": 155.4, "ask_size": 13.0, "iv": 0.5366, "open_interest": 229.0, "volume": 1.0, "delta": 0.9533, "gamma": 0.0008, "vega": 0.222, "theta": -0.028, "rho": 0.6366, "theo": 154.0677, "change": 11.8, "open": 151.2, "high": 151.2, "low": 151.2, "tick": "down", "last_trade_price": 151.2, "last_trade_time": "2026-11-09T15:28:44", "percent_change": 8.46485, "prev_day_close": 139.400001525879}, {"option": "MPC270319P00240000", "bid": 1.8, "bid_size": 23.0, "ask": 3.8, "ask_size": 54.0, "iv": 0.5488, "open_interest": 27.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0008, "vega": 0.2278, "theta": -0.0464, "rho": -0.0695, "theo": 2.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.69, "last_trade_time": "2026-10-29T12:37:08", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MPC270319C00250000", "bid": 143.3, "bid_size": 8.0, "ask": 146.4, "ask_size": 7.0, "iv": 0.533, "open_interest": 57.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.0009, "vega": 0.2674, "theta": -0.0375, "rho": 0.6631, "theo": 144.9557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 219.94, "last_trade_time": "2026-10-20T10:32:03", "percent_change": 0.0, "prev_day_close": 130.550003051758}, {"option": "MPC270319P00250000", "bid": 2.6, "bid_size": 21.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.5402, "open_interest": 112.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0009, "vega": 0.2718, "theta": -0.0547, "rho": -0.0869, "theo": 3.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-27T15:38:58", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MPC270319C00260000", "bid": 134.5, "bid_size": 14.0, "ask": 137.5, "ask_size": 7.0, "iv": 0.5298, "open_interest": 331.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0011, "vega": 0.3161, "theta": -0.0477, "rho": 0.6887, "theo": 136.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 144.8, "last_trade_time": "2026-09-09T10:06:20", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "MPC270319P00260000", "bid": 3.6, "bid_size": 19.0, "ask": 5.5, "ask_size": 29.0, "iv": 0.5351, "open_interest": 42.0, "volume": 0.0, "delta": -0.0719, "gamma": 0.0011, "vega": 0.3196, "theta": -0.0638, "rho": -0.1072, "theo": 4.4003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.72, "last_trade_time": "2026-08-31T14:53:54", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MPC270319C00270000", "bid": 125.8, "bid_size": 6.0, "ask": 128.9, "ask_size": 6.0, "iv": 0.5261, "open_interest": 14.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0013, "vega": 0.3686, "theta": -0.0585, "rho": 0.7119, "theo": 127.2822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 154.1, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 113.850002288818}, {"option": "MPC270319P00270000", "bid": 4.4, "bid_size": 34.0, "ask": 6.7, "ask_size": 36.0, "iv": 0.5246, "open_interest": 58.0, "volume": 2.0, "delta": -0.0878, "gamma": 0.0013, "vega": 0.3712, "theta": -0.0734, "rho": -0.131, "theo": 5.5372, "change": -0.17, "open": 6.93, "high": 6.93, "low": 6.93, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-11-09T09:35:48", "percent_change": -2.39436, "prev_day_close": 7.09999990463257}, {"option": "MPC270319C00280000", "bid": 117.5, "bid_size": 9.0, "ask": 120.5, "ask_size": 7.0, "iv": 0.5241, "open_interest": 118.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0015, "vega": 0.4228, "theta": -0.0697, "rho": 0.7277, "theo": 118.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-11-03T09:51:13", "percent_change": 0.0, "prev_day_close": 105.900001525879}, {"option": "MPC270319P00280000", "bid": 6.3, "bid_size": 9.0, "ask": 8.2, "ask_size": 25.0, "iv": 0.527, "open_interest": 337.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0015, "vega": 0.4264, "theta": -0.0835, "rho": -0.1585, "theo": 6.8977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-27T11:05:35", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MPC270319C00290000", "bid": 109.2, "bid_size": 10.0, "ask": 112.3, "ask_size": 7.0, "iv": 0.5184, "open_interest": 68.0, "volume": 0.0, "delta": 0.8735, "gamma": 0.0017, "vega": 0.4792, "theta": -0.0811, "rho": 0.7364, "theo": 110.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.35, "last_trade_time": "2026-11-02T14:35:38", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "MPC270319P00290000", "bid": 8.0, "bid_size": 11.0, "ask": 9.9, "ask_size": 27.0, "iv": 0.5228, "open_interest": 291.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0018, "vega": 0.4821, "theta": -0.0939, "rho": -0.1892, "theo": 8.5119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-11-06T11:12:30", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MPC270319C00300000", "bid": 101.5, "bid_size": 7.0, "ask": 104.5, "ask_size": 7.0, "iv": 0.5176, "open_interest": 42.0, "volume": 0.0, "delta": 0.8507, "gamma": 0.002, "vega": 0.537, "theta": -0.0925, "rho": 0.7513, "theo": 102.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 104.07, "last_trade_time": "2026-11-05T12:42:35", "percent_change": 0.0, "prev_day_close": 90.8500022888184}, {"option": "MPC270319P00300000", "bid": 9.9, "bid_size": 9.0, "ask": 11.9, "ask_size": 37.0, "iv": 0.5183, "open_interest": 1189.0, "volume": 8.0, "delta": -0.1493, "gamma": 0.002, "vega": 0.5403, "theta": -0.1043, "rho": -0.2236, "theo": 10.4028, "change": -3.05, "open": 11.5, "high": 11.5, "low": 10.6, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T14:13:20", "percent_change": -22.0217, "prev_day_close": 13.8499999046326}, {"option": "MPC270319C00310000", "bid": 94.1, "bid_size": 9.0, "ask": 96.6, "ask_size": 11.0, "iv": 0.513, "open_interest": 49.0, "volume": 1.0, "delta": 0.8257, "gamma": 0.0022, "vega": 0.5941, "theta": -0.1038, "rho": 0.7658, "theo": 94.875, "change": 10.91, "open": 94.81, "high": 94.81, "low": 94.81, "tick": "down", "last_trade_price": 94.81, "last_trade_time": "2026-11-09T11:33:18", "percent_change": 13.0036, "prev_day_close": 83.8999977111816}, {"option": "MPC270319P00310000", "bid": 11.8, "bid_size": 16.0, "ask": 14.1, "ask_size": 32.0, "iv": 0.5109, "open_interest": 344.0, "volume": 1.0, "delta": -0.1745, "gamma": 0.0022, "vega": 0.5968, "theta": -0.1146, "rho": -0.2609, "theo": 12.5942, "change": -3.3, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T10:15:11", "percent_change": -19.5266, "prev_day_close": 16.9000005722046}, {"option": "MPC270319C00320000", "bid": 86.5, "bid_size": 9.0, "ask": 89.8, "ask_size": 8.0, "iv": 0.5108, "open_interest": 30.0, "volume": 1.0, "delta": 0.7986, "gamma": 0.0024, "vega": 0.6498, "theta": -0.1146, "rho": 0.7766, "theo": 87.5258, "change": 7.8, "open": 84.7, "high": 84.7, "low": 84.7, "tick": "down", "last_trade_price": 84.7, "last_trade_time": "2026-11-09T10:05:25", "percent_change": 10.143, "prev_day_close": 76.9000015258789}, {"option": "MPC270319P00320000", "bid": 14.5, "bid_size": 9.0, "ask": 16.7, "ask_size": 21.0, "iv": 0.5088, "open_interest": 38.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0024, "vega": 0.6524, "theta": -0.1244, "rho": -0.3019, "theo": 15.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.08, "last_trade_time": "2026-11-06T11:18:48", "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "MPC270319C00330000", "bid": 79.8, "bid_size": 7.0, "ask": 82.9, "ask_size": 8.0, "iv": 0.5097, "open_interest": 24.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0026, "vega": 0.702, "theta": -0.1248, "rho": 0.7776, "theo": 80.5185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.85, "last_trade_time": "2026-11-06T12:18:49", "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "MPC270319P00330000", "bid": 16.7, "bid_size": 35.0, "ask": 19.2, "ask_size": 15.0, "iv": 0.4977, "open_interest": 53.0, "volume": 0.0, "delta": -0.231, "gamma": 0.0026, "vega": 0.7053, "theta": -0.1337, "rho": -0.345, "theo": 17.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.78, "last_trade_time": "2026-11-06T15:55:14", "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MPC270319C00340000", "bid": 73.1, "bid_size": 7.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.5006, "open_interest": 50.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0028, "vega": 0.751, "theta": -0.1342, "rho": 0.7636, "theo": 73.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.35, "last_trade_time": "2026-10-07T10:48:41", "percent_change": 0.0, "prev_day_close": 64.5500011444092}, {"option": "MPC270319P00340000", "bid": 20.4, "bid_size": 24.0, "ask": 21.9, "ask_size": 9.0, "iv": 0.4945, "open_interest": 104.0, "volume": 1.0, "delta": -0.262, "gamma": 0.0028, "vega": 0.7539, "theta": -0.1421, "rho": -0.391, "theo": 21.1777, "change": -5.05, "open": 22.1, "high": 22.1, "low": 22.1, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-11-09T13:17:00", "percent_change": -18.6004, "prev_day_close": 27.1500005722046}, {"option": "MPC270319C00350000", "bid": 66.6, "bid_size": 10.0, "ask": 69.6, "ask_size": 14.0, "iv": 0.4987, "open_interest": 98.0, "volume": 5.0, "delta": 0.707, "gamma": 0.003, "vega": 0.7946, "theta": -0.1427, "rho": 0.743, "theo": 67.5745, "change": 7.9, "open": 66.6, "high": 66.6, "low": 66.6, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-11-09T10:23:16", "percent_change": 13.4583, "prev_day_close": 58.6999988555908}, {"option": "MPC270319P00350000", "bid": 24.0, "bid_size": 15.0, "ask": 25.4, "ask_size": 11.0, "iv": 0.4914, "open_interest": 58.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.003, "vega": 0.7975, "theta": -0.1496, "rho": -0.4387, "theo": 24.7558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-06T15:07:35", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "MPC270319C00360000", "bid": 60.7, "bid_size": 10.0, "ask": 63.2, "ask_size": 10.0, "iv": 0.4932, "open_interest": 76.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0032, "vega": 0.833, "theta": -0.1499, "rho": 0.7177, "theo": 61.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.0, "last_trade_time": "2026-11-06T15:02:14", "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "MPC270319P00360000", "bid": 28.0, "bid_size": 16.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.4931, "open_interest": 94.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0032, "vega": 0.8354, "theta": -0.1559, "rho": -0.4877, "theo": 28.7112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.27, "last_trade_time": "2026-11-06T14:15:02", "percent_change": 0.0, "prev_day_close": 35.8999996185303}, {"option": "MPC270319C00370000", "bid": 55.1, "bid_size": 8.0, "ask": 57.2, "ask_size": 19.0, "iv": 0.4886, "open_interest": 106.0, "volume": 0.0, "delta": 0.6397, "gamma": 0.0033, "vega": 0.8646, "theta": -0.156, "rho": 0.6904, "theo": 56.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T09:58:20", "percent_change": 0.0, "prev_day_close": 47.9500007629394}, {"option": "MPC270319P00370000", "bid": 32.1, "bid_size": 19.0, "ask": 33.6, "ask_size": 11.0, "iv": 0.4853, "open_interest": 66.0, "volume": 7.0, "delta": -0.3627, "gamma": 0.0033, "vega": 0.867, "theta": -0.1611, "rho": -0.5368, "theo": 33.0424, "change": -6.45, "open": 36.2, "high": 36.2, "low": 34.2, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-11-09T11:01:34", "percent_change": -15.8672, "prev_day_close": 40.6499996185303}, {"option": "MPC270319C00380000", "bid": 50.4, "bid_size": 8.0, "ask": 52.0, "ask_size": 19.0, "iv": 0.4892, "open_interest": 378.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0034, "vega": 0.8896, "theta": -0.1607, "rho": 0.6601, "theo": 50.9301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.7, "last_trade_time": "2026-11-06T11:36:07", "percent_change": 0.0, "prev_day_close": 43.5}, {"option": "MPC270319P00380000", "bid": 37.0, "bid_size": 24.0, "ask": 38.3, "ask_size": 11.0, "iv": 0.4844, "open_interest": 60.0, "volume": 1.0, "delta": -0.3978, "gamma": 0.0035, "vega": 0.8911, "theta": -0.1649, "rho": -0.5835, "theo": 37.7535, "change": -6.95, "open": 38.8, "high": 38.8, "low": 38.8, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-09T11:28:23", "percent_change": -15.1913, "prev_day_close": 45.75}, {"option": "MPC270319C00390000", "bid": 44.5, "bid_size": 23.0, "ask": 47.4, "ask_size": 14.0, "iv": 0.482, "open_interest": 37.0, "volume": 5.0, "delta": 0.5704, "gamma": 0.0035, "vega": 0.9074, "theta": -0.164, "rho": 0.6291, "theo": 46.12, "change": 8.45, "open": 47.6, "high": 47.6, "low": 47.6, "tick": "down", "last_trade_price": 47.6, "last_trade_time": "2026-11-09T10:57:06", "percent_change": 21.5837, "prev_day_close": 39.1499996185303}, {"option": "MPC270319P00390000", "bid": 42.2, "bid_size": 12.0, "ask": 43.7, "ask_size": 14.0, "iv": 0.4851, "open_interest": 51.0, "volume": 0.0, "delta": -0.4332, "gamma": 0.0036, "vega": 0.9082, "theta": -0.1674, "rho": -0.6337, "theo": 42.8364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.4, "last_trade_time": "2026-11-06T10:58:25", "percent_change": 0.0, "prev_day_close": 51.5499992370606}, {"option": "MPC270319C00400000", "bid": 40.8, "bid_size": 18.0, "ask": 42.6, "ask_size": 20.0, "iv": 0.4832, "open_interest": 112.0, "volume": 4.0, "delta": 0.5358, "gamma": 0.0035, "vega": 0.9182, "theta": -0.166, "rho": 0.5962, "theo": 41.6695, "change": 3.92, "open": 43.4, "high": 43.4, "low": 39.07, "tick": "down", "last_trade_price": 39.07, "last_trade_time": "2026-11-09T14:44:28", "percent_change": 11.1522, "prev_day_close": 35.1499996185303}, {"option": "MPC270319P00400000", "bid": 47.2, "bid_size": 14.0, "ask": 48.7, "ask_size": 9.0, "iv": 0.4786, "open_interest": 49.0, "volume": 0.0, "delta": -0.4686, "gamma": 0.0036, "vega": 0.9177, "theta": -0.1687, "rho": -0.6766, "theo": 48.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-11-06T10:08:40", "percent_change": 0.0, "prev_day_close": 57.4499988555908}, {"option": "MPC270319C00410000", "bid": 36.7, "bid_size": 18.0, "ask": 38.5, "ask_size": 19.0, "iv": 0.4813, "open_interest": 32.0, "volume": 4.0, "delta": 0.5016, "gamma": 0.0036, "vega": 0.9221, "theta": -0.1667, "rho": 0.5634, "theo": 37.5663, "change": 3.7, "open": 38.53, "high": 38.53, "low": 35.3, "tick": "down", "last_trade_price": 35.3, "last_trade_time": "2026-11-09T14:44:47", "percent_change": 11.7089, "prev_day_close": 31.6000003814697}, {"option": "MPC270319P00410000", "bid": 52.4, "bid_size": 20.0, "ask": 54.4, "ask_size": 8.0, "iv": 0.4734, "open_interest": 44.0, "volume": 2.0, "delta": -0.5036, "gamma": 0.0036, "vega": 0.9203, "theta": -0.1687, "rho": -0.7203, "theo": 54.0925, "change": -8.5, "open": 55.1, "high": 55.2, "low": 55.1, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-11-09T13:24:04", "percent_change": -13.3438, "prev_day_close": 63.6999988555908}, {"option": "MPC270319C00420000", "bid": 32.8, "bid_size": 22.0, "ask": 34.4, "ask_size": 16.0, "iv": 0.4776, "open_interest": 238.0, "volume": 1.0, "delta": 0.4681, "gamma": 0.0036, "vega": 0.9192, "theta": -0.1661, "rho": 0.5294, "theo": 33.7982, "change": 2.7, "open": 31.5, "high": 31.5, "low": 31.5, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-11-09T14:50:55", "percent_change": 9.375, "prev_day_close": 28.8000001907349}, {"option": "MPC270319P00420000", "bid": 59.2, "bid_size": 18.0, "ask": 60.5, "ask_size": 9.0, "iv": 0.4755, "open_interest": 645.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.0037, "vega": 0.9155, "theta": -0.1675, "rho": -0.7602, "theo": 60.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.7, "last_trade_time": "2026-11-05T10:25:13", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "MPC270319C00430000", "bid": 29.3, "bid_size": 27.0, "ask": 31.8, "ask_size": 15.0, "iv": 0.481, "open_interest": 110.0, "volume": 8.0, "delta": 0.4354, "gamma": 0.0035, "vega": 0.9104, "theta": -0.1644, "rho": 0.4965, "theo": 30.3496, "change": 3.4, "open": 28.7, "high": 28.7, "low": 28.7, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 13.4387, "prev_day_close": 25.3000001907349}, {"option": "MPC270319P00430000", "bid": 65.2, "bid_size": 11.0, "ask": 67.7, "ask_size": 8.0, "iv": 0.4757, "open_interest": 285.0, "volume": 0.0, "delta": -0.5718, "gamma": 0.0036, "vega": 0.9041, "theta": -0.1653, "rho": -0.7942, "theo": 66.723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.3, "last_trade_time": "2026-11-06T14:50:14", "percent_change": 0.0, "prev_day_close": 77.2000007629394}, {"option": "MPC270319C00440000", "bid": 26.0, "bid_size": 33.0, "ask": 27.8, "ask_size": 18.0, "iv": 0.4745, "open_interest": 142.0, "volume": 1.0, "delta": 0.4038, "gamma": 0.0035, "vega": 0.8956, "theta": -0.1617, "rho": 0.4632, "theo": 27.2033, "change": 1.17, "open": 23.97, "high": 23.97, "low": 23.97, "tick": "up", "last_trade_price": 23.97, "last_trade_time": "2026-11-09T09:40:00", "percent_change": 5.13158, "prev_day_close": 22.8000001907349}, {"option": "MPC270319P00440000", "bid": 71.3, "bid_size": 17.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.4663, "open_interest": 193.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0036, "vega": 0.8867, "theta": -0.1621, "rho": -0.8209, "theo": 73.5173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.0, "last_trade_time": "2026-11-04T10:41:51", "percent_change": 0.0, "prev_day_close": 84.3499984741211}, {"option": "MPC270319C00450000", "bid": 23.3, "bid_size": 27.0, "ask": 24.9, "ask_size": 13.0, "iv": 0.4743, "open_interest": 209.0, "volume": 14.0, "delta": 0.3735, "gamma": 0.0034, "vega": 0.8762, "theta": -0.158, "rho": 0.4313, "theo": 24.3433, "change": 2.9, "open": 19.1, "high": 25.9, "low": 19.1, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 14.3564, "prev_day_close": 20.1999998092651}, {"option": "MPC270319P00450000", "bid": 78.9, "bid_size": 11.0, "ask": 80.7, "ask_size": 5.0, "iv": 0.4677, "open_interest": 142.0, "volume": 0.0, "delta": -0.6363, "gamma": 0.0036, "vega": 0.8633, "theta": -0.1581, "rho": -0.8464, "theo": 80.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-11-03T10:36:52", "percent_change": 0.0, "prev_day_close": 91.9500007629394}, {"option": "MPC270319C00460000", "bid": 20.7, "bid_size": 26.0, "ask": 22.4, "ask_size": 22.0, "iv": 0.4741, "open_interest": 48.0, "volume": 0.0, "delta": 0.3445, "gamma": 0.0033, "vega": 0.8522, "theta": -0.1535, "rho": 0.3999, "theo": 21.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.54, "last_trade_time": "2026-11-04T12:58:21", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MPC270319P00460000", "bid": 86.5, "bid_size": 11.0, "ask": 88.9, "ask_size": 9.0, "iv": 0.4731, "open_interest": 10.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0035, "vega": 0.8348, "theta": -0.1533, "rho": -0.8623, "theo": 87.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-10-22T14:32:28", "percent_change": 0.0, "prev_day_close": 99.6499977111816}, {"option": "MPC270319C00470000", "bid": 18.3, "bid_size": 36.0, "ask": 19.9, "ask_size": 24.0, "iv": 0.4722, "open_interest": 77.0, "volume": 10.0, "delta": 0.317, "gamma": 0.0032, "vega": 0.8245, "theta": -0.1484, "rho": 0.3697, "theo": 19.4043, "change": 2.45, "open": 18.5, "high": 18.7, "low": 18.5, "tick": "up", "last_trade_price": 18.7, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 15.0769, "prev_day_close": 16.25}, {"option": "MPC270319P00470000", "bid": 94.3, "bid_size": 17.0, "ask": 96.9, "ask_size": 11.0, "iv": 0.4757, "open_interest": 71.0, "volume": 2.0, "delta": -0.6959, "gamma": 0.0034, "vega": 0.8022, "theta": -0.148, "rho": -0.8742, "theo": 95.6124, "change": -4.3, "open": 103.5, "high": 103.5, "low": 103.5, "tick": "up", "last_trade_price": 103.5, "last_trade_time": "2026-11-09T09:50:43", "percent_change": -3.98887, "prev_day_close": 107.799999237061}, {"option": "MPC270319C00480000", "bid": 16.0, "bid_size": 37.0, "ask": 17.9, "ask_size": 17.0, "iv": 0.4711, "open_interest": 88.0, "volume": 5.0, "delta": 0.2909, "gamma": 0.0031, "vega": 0.7942, "theta": -0.1427, "rho": 0.3412, "theo": 17.2882, "change": 2.05, "open": 16.5, "high": 16.5, "low": 16.5, "tick": "no_change", "last_trade_price": 16.5, "last_trade_time": "2026-11-09T14:44:21", "percent_change": 14.1869, "prev_day_close": 14.4499998092651}, {"option": "MPC270319P00480000", "bid": 101.7, "bid_size": 12.0, "ask": 104.4, "ask_size": 7.0, "iv": 0.4696, "open_interest": 24.0, "volume": 0.0, "delta": -0.7236, "gamma": 0.0033, "vega": 0.7661, "theta": -0.1421, "rho": -0.8822, "theo": 103.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.8, "last_trade_time": "2026-10-22T14:43:03", "percent_change": 0.0, "prev_day_close": 116.049999237061}, {"option": "MPC270319C00490000", "bid": 14.2, "bid_size": 37.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.4706, "open_interest": 64.0, "volume": 2.0, "delta": 0.2665, "gamma": 0.003, "vega": 0.7608, "theta": -0.1366, "rho": 0.3135, "theo": 15.3852, "change": 3.75, "open": 16.7, "high": 16.7, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-09T11:59:39", "percent_change": 28.9575, "prev_day_close": 12.9500002861023}, {"option": "MPC270319P00490000", "bid": 110.1, "bid_size": 17.0, "ask": 112.8, "ask_size": 14.0, "iv": 0.473, "open_interest": 51.0, "volume": 0.0, "delta": -0.75, "gamma": 0.0032, "vega": 0.7268, "theta": -0.1359, "rho": -0.8729, "theo": 111.5959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-26T13:34:11", "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "MPC270319C00500000", "bid": 12.4, "bid_size": 34.0, "ask": 14.6, "ask_size": 17.0, "iv": 0.4723, "open_interest": 136.0, "volume": 0.0, "delta": 0.2435, "gamma": 0.0028, "vega": 0.7266, "theta": -0.1303, "rho": 0.288, "theo": 13.6764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.65, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MPC270319P00500000", "bid": 118.4, "bid_size": 18.0, "ask": 121.2, "ask_size": 13.0, "iv": 0.4731, "open_interest": 17.0, "volume": 0.0, "delta": -0.7749, "gamma": 0.0031, "vega": 0.6858, "theta": -0.1294, "rho": -0.8714, "theo": 119.9114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 75.1, "last_trade_time": "2026-10-26T13:34:13", "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "MPC270319C00520000", "bid": 10.3, "bid_size": 24.0, "ask": 11.5, "ask_size": 13.0, "iv": 0.4763, "open_interest": 246.0, "volume": 1.0, "delta": 0.2023, "gamma": 0.0026, "vega": 0.654, "theta": -0.117, "rho": 0.2406, "theo": 10.7757, "change": 1.6, "open": 10.8, "high": 10.8, "low": 10.8, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-09T15:44:51", "percent_change": 17.3913, "prev_day_close": 9.19999980926514}, {"option": "MPC270319P00520000", "bid": 135.5, "bid_size": 16.0, "ask": 138.5, "ask_size": 7.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8206, "gamma": 0.0028, "vega": 0.5945, "theta": -0.1156, "rho": -0.834, "theo": 137.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.400001525879}, {"option": "MPC270319C00540000", "bid": 7.5, "bid_size": 35.0, "ask": 10.0, "ask_size": 21.0, "iv": 0.4792, "open_interest": 72.0, "volume": 0.0, "delta": 0.1669, "gamma": 0.0023, "vega": 0.5808, "theta": -0.1036, "rho": 0.1996, "theo": 8.4622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-11-06T14:51:53", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MPC270319P00540000", "bid": 153.9, "bid_size": 7.0, "ask": 156.5, "ask_size": 8.0, "iv": 0.4787, "open_interest": 2.0, "volume": 0.0, "delta": -0.8606, "gamma": 0.0026, "vega": 0.4995, "theta": -0.1016, "rho": -0.7676, "theo": 154.9795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.4, "last_trade_time": "2026-10-27T10:32:06", "percent_change": 0.0, "prev_day_close": 169.400001525879}, {"option": "MPC270319C00560000", "bid": 6.0, "bid_size": 44.0, "ask": 8.3, "ask_size": 33.0, "iv": 0.4845, "open_interest": 381.0, "volume": 2.0, "delta": 0.1369, "gamma": 0.002, "vega": 0.5102, "theta": -0.0907, "rho": 0.1647, "theo": 6.6286, "change": 1.98, "open": 7.98, "high": 7.98, "low": 7.98, "tick": "up", "last_trade_price": 7.98, "last_trade_time": "2026-11-09T11:33:48", "percent_change": 33.0, "prev_day_close": 6.0}, {"option": "MPC270319P00560000", "bid": 172.0, "bid_size": 8.0, "ask": 175.0, "ask_size": 7.0, "iv": 0.477, "open_interest": 2.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.0023, "vega": 0.4005, "theta": -0.0866, "rho": -0.6747, "theo": 173.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 111.8, "last_trade_time": "2026-10-14T13:36:32", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "MPC270319C00580000", "bid": 4.5, "bid_size": 47.0, "ask": 6.9, "ask_size": 30.0, "iv": 0.4862, "open_interest": 301.0, "volume": 0.0, "delta": 0.1118, "gamma": 0.0017, "vega": 0.4431, "theta": -0.0786, "rho": 0.135, "theo": 5.1828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-06T14:14:10", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MPC270319P00580000", "bid": 191.0, "bid_size": 6.0, "ask": 194.0, "ask_size": 6.0, "iv": 0.4825, "open_interest": 3.0, "volume": 0.0, "delta": -0.9242, "gamma": 0.002, "vega": 0.3099, "theta": -0.0696, "rho": -0.5815, "theo": 192.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.49, "last_trade_time": "2026-10-16T09:39:05", "percent_change": 0.0, "prev_day_close": 207.5}, {"option": "MPC270319C00600000", "bid": 3.2, "bid_size": 21.0, "ask": 5.8, "ask_size": 14.0, "iv": 0.4868, "open_interest": 164.0, "volume": 0.0, "delta": 0.0909, "gamma": 0.0015, "vega": 0.3814, "theta": -0.0675, "rho": 0.11, "theo": 4.0461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.78, "last_trade_time": "2026-11-05T15:04:36", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MPC270319P00600000", "bid": 210.2, "bid_size": 3.0, "ask": 213.2, "ask_size": 3.0, "iv": 0.4845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9477, "gamma": 0.0016, "vega": 0.2323, "theta": -0.0508, "rho": -0.4938, "theo": 211.4775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "MPC270319C00620000", "bid": 2.25, "bid_size": 21.0, "ask": 4.8, "ask_size": 14.0, "iv": 0.4866, "open_interest": 47.0, "volume": 0.0, "delta": 0.0737, "gamma": 0.0013, "vega": 0.3264, "theta": -0.0575, "rho": 0.0895, "theo": 3.1558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.9, "last_trade_time": "2026-11-03T12:22:05", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MPC270319P00620000", "bid": 229.2, "bid_size": 4.0, "ask": 232.7, "ask_size": 3.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": -0.9658, "gamma": 0.0012, "vega": 0.1533, "theta": -0.0301, "rho": -0.3871, "theo": 230.9751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 246.599998474121}, {"option": "MPC270319C00640000", "bid": 1.85, "bid_size": 45.0, "ask": 3.9, "ask_size": 45.0, "iv": 0.4907, "open_interest": 183.0, "volume": 0.0, "delta": 0.0596, "gamma": 0.0011, "vega": 0.2769, "theta": -0.0487, "rho": 0.0724, "theo": 2.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-06T14:14:36", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MPC270319P00640000", "bid": 249.3, "bid_size": 7.0, "ask": 252.4, "ask_size": 7.0, "iv": 0.4935, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0009, "vega": 0.1, "theta": -0.0107, "rho": -0.2977, "theo": 250.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.200012207031}, {"option": "MPC270319C00660000", "bid": 1.5, "bid_size": 40.0, "ask": 3.0, "ask_size": 14.0, "iv": 0.4905, "open_interest": 4.0, "volume": 3.0, "delta": 0.048, "gamma": 0.0009, "vega": 0.2341, "theta": -0.041, "rho": 0.0585, "theo": 1.9176, "change": 0.5, "open": 2.05, "high": 3.0, "low": 2.05, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T11:33:48", "percent_change": 20.0, "prev_day_close": 2.5}, {"option": "MPC270319P00660000", "bid": 269.1, "bid_size": 2.0, "ask": 272.1, "ask_size": 2.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -0.9878, "gamma": 0.0006, "vega": 0.0609, "theta": 0.0, "rho": -0.267, "theo": 270.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "MPC270319C00680000", "bid": 0.85, "bid_size": 38.0, "ask": 2.8, "ask_size": 26.0, "iv": 0.4936, "open_interest": 0.0, "volume": 1.0, "delta": 0.0387, "gamma": 0.0008, "vega": 0.1968, "theta": -0.0344, "rho": 0.0472, "theo": 1.4951, "change": -0.375, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -18.0723, "prev_day_close": 2.07499998807907}, {"option": "MPC270319P00680000", "bid": 289.0, "bid_size": 2.0, "ask": 292.0, "ask_size": 2.0, "iv": 0.5074, "open_interest": 0.0, "volume": 0.0, "delta": -0.9934, "gamma": 0.0004, "vega": 0.0278, "theta": 0.0, "rho": -0.2218, "theo": 290.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.849990844727}, {"option": "MPC270319C00700000", "bid": 0.6, "bid_size": 32.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.4947, "open_interest": 11.0, "volume": 1.0, "delta": 0.0311, "gamma": 0.0006, "vega": 0.1647, "theta": -0.0287, "rho": 0.038, "theo": 1.166, "change": -0.55, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T09:30:03", "percent_change": -27.5, "prev_day_close": 1.99999997019768}, {"option": "MPC270319P00700000", "bid": 309.0, "bid_size": 2.0, "ask": 312.5, "ask_size": 2.0, "iv": 0.5248, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0002, "vega": 0.0178, "theta": 0.0, "rho": -0.218, "theo": 310.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.799987792969}, {"option": "MPC270319C00720000", "bid": 0.3, "bid_size": 27.0, "ask": 1.95, "ask_size": 20.0, "iv": 0.494, "open_interest": 10.0, "volume": 0.0, "delta": 0.025, "gamma": 0.0005, "vega": 0.1376, "theta": -0.0239, "rho": 0.0306, "theo": 0.91, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-10-30T15:37:47", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MPC270319P00720000", "bid": 328.4, "bid_size": 3.0, "ask": 332.7, "ask_size": 3.0, "iv": 0.5303, "open_interest": 1.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0056, "theta": 0.0, "rho": -0.2039, "theo": 330.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 258.7, "last_trade_time": "2026-10-20T10:28:26", "percent_change": 0.0, "prev_day_close": 345.75}, {"option": "MPC270416C00190000", "bid": 200.1, "bid_size": 1.0, "ask": 204.1, "ask_size": 3.0, "iv": 0.6035, "open_interest": 4.0, "volume": 0.0, "delta": 0.9809, "gamma": 0.0003, "vega": 0.1126, "theta": 0.0, "rho": 0.697, "theo": 201.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.5, "last_trade_time": "2026-11-04T09:30:18", "percent_change": 0.0, "prev_day_close": 187.050003051758}, {"option": "MPC270416P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 46.0, "iv": 0.5625, "open_interest": 7.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0003, "vega": 0.1124, "theta": -0.0197, "rho": -0.0321, "theo": 1.0437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-08T12:43:53", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MPC270416C00195000", "bid": 195.3, "bid_size": 1.0, "ask": 199.3, "ask_size": 3.0, "iv": 0.6068, "open_interest": 7.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0003, "vega": 0.1257, "theta": 0.0, "rho": 0.7398, "theo": 197.2069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.6, "last_trade_time": "2026-11-05T10:01:45", "percent_change": 0.0, "prev_day_close": 182.099998474121}, {"option": "MPC270416P00195000", "bid": 0.3, "bid_size": 9.0, "ask": 1.75, "ask_size": 9.0, "iv": 0.5586, "open_interest": 12.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0003, "vega": 0.1259, "theta": -0.0219, "rho": -0.0366, "theo": 1.2023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-20T12:31:32", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MPC270416C00200000", "bid": 191.1, "bid_size": 9.0, "ask": 194.1, "ask_size": 6.0, "iv": 0.5778, "open_interest": 4.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0004, "vega": 0.14, "theta": 0.0, "rho": 0.7756, "theo": 192.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 227.3, "last_trade_time": "2026-11-03T11:42:08", "percent_change": 0.0, "prev_day_close": 177.400001525879}, {"option": "MPC270416P00200000", "bid": 0.45, "bid_size": 9.0, "ask": 2.05, "ask_size": 9.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": -0.0229, "gamma": 0.0004, "vega": 0.1405, "theta": -0.0243, "rho": -0.0416, "theo": 1.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MPC270416C00210000", "bid": 181.7, "bid_size": 7.0, "ask": 184.9, "ask_size": 5.0, "iv": 0.5719, "open_interest": 3.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0005, "vega": 0.1717, "theta": -0.0029, "rho": 0.8283, "theo": 183.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.8, "last_trade_time": "2026-11-04T09:31:42", "percent_change": 0.0, "prev_day_close": 168.149993896484}, {"option": "MPC270416P00210000", "bid": 0.9, "bid_size": 9.0, "ask": 2.65, "ask_size": 9.0, "iv": 0.5582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0005, "vega": 0.1722, "theta": -0.0295, "rho": -0.0535, "theo": 1.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "MPC270416C00220000", "bid": 172.4, "bid_size": 6.0, "ask": 175.5, "ask_size": 6.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0006, "vega": 0.2083, "theta": -0.0101, "rho": 0.865, "theo": 173.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 191.7, "last_trade_time": "2026-11-04T09:36:17", "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "MPC270416P00220000", "bid": 1.1, "bid_size": 9.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.5504, "open_interest": 8.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0006, "vega": 0.2092, "theta": -0.0353, "rho": -0.0676, "theo": 2.3399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T11:58:55", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MPC270416C00230000", "bid": 163.3, "bid_size": 3.0, "ask": 166.3, "ask_size": 3.0, "iv": 0.5492, "open_interest": 4.0, "volume": 0.0, "delta": 0.9519, "gamma": 0.0007, "vega": 0.249, "theta": -0.018, "rho": 0.8925, "theo": 164.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.6, "last_trade_time": "2026-11-05T10:01:53", "percent_change": 0.0, "prev_day_close": 150.25}, {"option": "MPC270416P00230000", "bid": 1.8, "bid_size": 9.0, "ask": 3.9, "ask_size": 9.0, "iv": 0.5383, "open_interest": 6.0, "volume": 0.0, "delta": -0.0465, "gamma": 0.0007, "vega": 0.2508, "theta": -0.042, "rho": -0.0847, "theo": 3.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T09:58:10", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MPC270416C00240000", "bid": 154.2, "bid_size": 1.0, "ask": 157.3, "ask_size": 3.0, "iv": 0.5399, "open_interest": 2.0, "volume": 0.0, "delta": 0.941, "gamma": 0.0008, "vega": 0.2948, "theta": -0.0265, "rho": 0.9142, "theo": 155.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 221.3, "last_trade_time": "2026-10-08T09:39:15", "percent_change": 0.0, "prev_day_close": 141.300003051758}, {"option": "MPC270416P00240000", "bid": 2.5, "bid_size": 11.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.5304, "open_interest": 1.0, "volume": 0.0, "delta": -0.0575, "gamma": 0.0008, "vega": 0.2964, "theta": -0.0491, "rho": -0.1048, "theo": 3.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-10-13T12:47:48", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MPC270416C00250000", "bid": 145.4, "bid_size": 3.0, "ask": 148.4, "ask_size": 3.0, "iv": 0.5328, "open_interest": 2.0, "volume": 0.0, "delta": 0.9284, "gamma": 0.001, "vega": 0.3438, "theta": -0.0356, "rho": 0.9318, "theo": 146.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.82, "last_trade_time": "2026-11-02T09:47:08", "percent_change": 0.0, "prev_day_close": 132.75}, {"option": "MPC270416P00250000", "bid": 3.4, "bid_size": 11.0, "ask": 5.6, "ask_size": 14.0, "iv": 0.523, "open_interest": 3.0, "volume": 0.0, "delta": -0.0703, "gamma": 0.001, "vega": 0.3462, "theta": -0.0569, "rho": -0.128, "theo": 4.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.76, "last_trade_time": "2026-10-22T14:48:16", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MPC270416C00260000", "bid": 136.8, "bid_size": 6.0, "ask": 139.8, "ask_size": 6.0, "iv": 0.5279, "open_interest": 9.0, "volume": 0.0, "delta": 0.9139, "gamma": 0.0012, "vega": 0.397, "theta": -0.0451, "rho": 0.9447, "theo": 138.2413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.4, "last_trade_time": "2026-11-06T09:32:07", "percent_change": 0.0, "prev_day_close": 124.549999237061}, {"option": "MPC270416P00260000", "bid": 4.7, "bid_size": 6.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.5231, "open_interest": 1.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0012, "vega": 0.3991, "theta": -0.0651, "rho": -0.1547, "theo": 5.9797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-09-22T09:30:03", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MPC270416C00270000", "bid": 128.4, "bid_size": 6.0, "ask": 131.3, "ask_size": 6.0, "iv": 0.522, "open_interest": 1.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0013, "vega": 0.4523, "theta": -0.0549, "rho": 0.9539, "theo": 129.8187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 118.2, "last_trade_time": "2026-11-06T09:32:14", "percent_change": 0.0, "prev_day_close": 116.549999237061}, {"option": "MPC270416P00270000", "bid": 6.0, "bid_size": 12.0, "ask": 8.5, "ask_size": 14.0, "iv": 0.5187, "open_interest": 2.0, "volume": 0.0, "delta": -0.1016, "gamma": 0.0013, "vega": 0.4555, "theta": -0.0736, "rho": -0.1849, "theo": 7.3679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.95, "last_trade_time": "2026-10-22T11:17:43", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MPC270416C00280000", "bid": 120.3, "bid_size": 3.0, "ask": 123.3, "ask_size": 3.0, "iv": 0.52, "open_interest": 7.0, "volume": 0.0, "delta": 0.8791, "gamma": 0.0015, "vega": 0.5099, "theta": -0.0649, "rho": 0.9582, "theo": 121.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.9, "last_trade_time": "2026-11-05T13:07:35", "percent_change": 0.0, "prev_day_close": 108.75}, {"option": "MPC270416P00280000", "bid": 7.7, "bid_size": 8.0, "ask": 10.1, "ask_size": 17.0, "iv": 0.5148, "open_interest": 126.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0015, "vega": 0.5128, "theta": -0.0824, "rho": -0.219, "theo": 8.9944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.1, "last_trade_time": "2026-09-22T13:36:46", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MPC270416C00290000", "bid": 112.4, "bid_size": 8.0, "ask": 115.5, "ask_size": 10.0, "iv": 0.5168, "open_interest": 2.0, "volume": 0.0, "delta": 0.8588, "gamma": 0.0017, "vega": 0.5682, "theta": -0.075, "rho": 0.9586, "theo": 113.6957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 99.2, "last_trade_time": "2026-11-06T15:54:33", "percent_change": 0.0, "prev_day_close": 101.350002288818}, {"option": "MPC270416P00290000", "bid": 9.6, "bid_size": 8.0, "ask": 12.1, "ask_size": 13.0, "iv": 0.5119, "open_interest": 5.0, "volume": 0.0, "delta": -0.1408, "gamma": 0.0017, "vega": 0.5726, "theta": -0.0912, "rho": -0.2562, "theo": 10.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.61, "last_trade_time": "2026-11-05T12:38:28", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MPC270416C00300000", "bid": 104.8, "bid_size": 2.0, "ask": 107.8, "ask_size": 2.0, "iv": 0.5127, "open_interest": 2.0, "volume": 0.0, "delta": 0.8366, "gamma": 0.0019, "vega": 0.6266, "theta": -0.0849, "rho": 0.9542, "theo": 106.0354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 187.5, "last_trade_time": "2026-10-21T09:49:43", "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "MPC270416P00300000", "bid": 11.8, "bid_size": 13.0, "ask": 13.6, "ask_size": 13.0, "iv": 0.503, "open_interest": 16.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0019, "vega": 0.6302, "theta": -0.0999, "rho": -0.2961, "theo": 13.0393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.28, "last_trade_time": "2026-11-06T14:15:02", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MPC270416C00310000", "bid": 97.4, "bid_size": 20.0, "ask": 100.7, "ask_size": 16.0, "iv": 0.5105, "open_interest": 38.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0021, "vega": 0.6837, "theta": -0.0946, "rho": 0.9458, "theo": 98.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.7, "last_trade_time": "2026-08-20T14:43:59", "percent_change": 0.0, "prev_day_close": 87.25}, {"option": "MPC270416P00310000", "bid": 14.2, "bid_size": 13.0, "ask": 16.8, "ask_size": 26.0, "iv": 0.5049, "open_interest": 5.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0021, "vega": 0.6893, "theta": -0.1084, "rho": -0.3398, "theo": 15.4955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-05T14:45:52", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MPC270416C00320000", "bid": 90.5, "bid_size": 10.0, "ask": 93.2, "ask_size": 8.0, "iv": 0.505, "open_interest": 4.0, "volume": 0.0, "delta": 0.7871, "gamma": 0.0022, "vega": 0.7388, "theta": -0.1038, "rho": 0.9331, "theo": 91.5998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.1, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "MPC270416P00320000", "bid": 16.8, "bid_size": 15.0, "ask": 19.6, "ask_size": 19.0, "iv": 0.5008, "open_interest": 8.0, "volume": 1.0, "delta": -0.2136, "gamma": 0.0023, "vega": 0.7429, "theta": -0.1164, "rho": -0.3863, "theo": 18.2623, "change": -3.3, "open": 19.5, "high": 19.5, "low": 19.5, "tick": "down", "last_trade_price": 19.5, "last_trade_time": "2026-11-09T10:23:06", "percent_change": -14.4737, "prev_day_close": 22.7999992370605}, {"option": "MPC270416C00330000", "bid": 83.7, "bid_size": 13.0, "ask": 87.0, "ask_size": 17.0, "iv": 0.505, "open_interest": 26.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0024, "vega": 0.7906, "theta": -0.1124, "rho": 0.9166, "theo": 84.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 144.58, "last_trade_time": "2026-10-12T15:24:11", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "MPC270416P00330000", "bid": 19.7, "bid_size": 22.0, "ask": 22.3, "ask_size": 24.0, "iv": 0.4942, "open_interest": 17.0, "volume": 0.0, "delta": -0.2412, "gamma": 0.0025, "vega": 0.7964, "theta": -0.1238, "rho": -0.4351, "theo": 21.3521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.5, "last_trade_time": "2026-11-06T10:12:49", "percent_change": 0.0, "prev_day_close": 26.3999996185303}, {"option": "MPC270416C00340000", "bid": 77.1, "bid_size": 3.0, "ask": 80.4, "ask_size": 3.0, "iv": 0.4997, "open_interest": 3.0, "volume": 0.0, "delta": 0.7318, "gamma": 0.0026, "vega": 0.8385, "theta": -0.1203, "rho": 0.8964, "theo": 78.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 95.6, "last_trade_time": "2026-10-01T10:04:08", "percent_change": 0.0, "prev_day_close": 68.7999992370606}, {"option": "MPC270416P00340000", "bid": 23.5, "bid_size": 10.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.4956, "open_interest": 19.0, "volume": 0.0, "delta": -0.27, "gamma": 0.0026, "vega": 0.8426, "theta": -0.1305, "rho": -0.4859, "theo": 24.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-02T13:33:07", "percent_change": 0.0, "prev_day_close": 30.4500007629394}, {"option": "MPC270416C00350000", "bid": 71.2, "bid_size": 8.0, "ask": 73.9, "ask_size": 7.0, "iv": 0.4958, "open_interest": 26.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.0027, "vega": 0.8815, "theta": -0.1274, "rho": 0.8731, "theo": 72.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.59, "last_trade_time": "2026-11-04T14:20:31", "percent_change": 0.0, "prev_day_close": 62.9500007629394}, {"option": "MPC270416P00350000", "bid": 27.3, "bid_size": 16.0, "ask": 29.8, "ask_size": 20.0, "iv": 0.4936, "open_interest": 54.0, "volume": 0.0, "delta": -0.2999, "gamma": 0.0028, "vega": 0.8867, "theta": -0.1364, "rho": -0.5372, "theo": 28.5352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-10-21T12:52:42", "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "MPC270416C00360000", "bid": 65.7, "bid_size": 27.0, "ask": 68.1, "ask_size": 12.0, "iv": 0.4946, "open_interest": 163.0, "volume": 0.0, "delta": 0.6722, "gamma": 0.0029, "vega": 0.9193, "theta": -0.1336, "rho": 0.8466, "theo": 66.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.37, "last_trade_time": "2026-10-06T14:10:56", "percent_change": 0.0, "prev_day_close": 57.6499996185303}, {"option": "MPC270416P00360000", "bid": 31.6, "bid_size": 11.0, "ask": 33.8, "ask_size": 14.0, "iv": 0.4918, "open_interest": 18.0, "volume": 1.0, "delta": -0.3308, "gamma": 0.0029, "vega": 0.923, "theta": -0.1414, "rho": -0.5905, "theo": 32.6396, "change": -5.35, "open": 34.15, "high": 34.15, "low": 34.15, "tick": "down", "last_trade_price": 34.15, "last_trade_time": "2026-11-09T15:05:00", "percent_change": -13.5443, "prev_day_close": 39.5}, {"option": "MPC270416C00370000", "bid": 59.8, "bid_size": 7.0, "ask": 63.4, "ask_size": 14.0, "iv": 0.4937, "open_interest": 5.0, "volume": 0.0, "delta": 0.6414, "gamma": 0.003, "vega": 0.9509, "theta": -0.1388, "rho": 0.8182, "theo": 61.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.89, "last_trade_time": "2026-09-29T14:38:11", "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "MPC270416P00370000", "bid": 35.5, "bid_size": 15.0, "ask": 38.2, "ask_size": 14.0, "iv": 0.4867, "open_interest": 17.0, "volume": 1.0, "delta": -0.3622, "gamma": 0.003, "vega": 0.9543, "theta": -0.1454, "rho": -0.644, "theo": 37.0864, "change": -5.7, "open": 38.65, "high": 38.65, "low": 38.65, "tick": "up", "last_trade_price": 38.65, "last_trade_time": "2026-11-09T15:05:00", "percent_change": -12.8523, "prev_day_close": 44.3500003814697}, {"option": "MPC270416C00380000", "bid": 54.7, "bid_size": 46.0, "ask": 58.0, "ask_size": 39.0, "iv": 0.49, "open_interest": 60.0, "volume": 10.0, "delta": 0.6103, "gamma": 0.0031, "vega": 0.9766, "theta": -0.1429, "rho": 0.7869, "theo": 56.088, "change": 10.1, "open": 58.3, "high": 58.3, "low": 58.3, "tick": "up", "last_trade_price": 58.3, "last_trade_time": "2026-11-09T11:01:34", "percent_change": 20.9544, "prev_day_close": 48.2000007629394}, {"option": "MPC270416P00380000", "bid": 40.7, "bid_size": 12.0, "ask": 42.8, "ask_size": 12.0, "iv": 0.486, "open_interest": 64.0, "volume": 0.0, "delta": -0.3941, "gamma": 0.0031, "vega": 0.9788, "theta": -0.1485, "rho": -0.6959, "theo": 41.8763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-11-06T10:06:03", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "MPC270416C00390000", "bid": 50.4, "bid_size": 9.0, "ask": 52.6, "ask_size": 12.0, "iv": 0.4873, "open_interest": 6.0, "volume": 52.0, "delta": 0.579, "gamma": 0.0031, "vega": 0.9957, "theta": -0.1461, "rho": 0.755, "theo": 51.3328, "change": 6.6, "open": 49.35, "high": 50.4, "low": 47.6, "tick": "up", "last_trade_price": 50.4, "last_trade_time": "2026-11-09T15:28:07", "percent_change": 15.0685, "prev_day_close": 43.7999992370606}, {"option": "MPC270416P00390000", "bid": 45.9, "bid_size": 17.0, "ask": 48.1, "ask_size": 14.0, "iv": 0.4856, "open_interest": 24.0, "volume": 0.0, "delta": -0.4262, "gamma": 0.0032, "vega": 0.9968, "theta": -0.1505, "rho": -0.7484, "theo": 47.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-11-06T11:34:10", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "MPC270416C00400000", "bid": 45.9, "bid_size": 12.0, "ask": 48.5, "ask_size": 17.0, "iv": 0.487, "open_interest": 20.0, "volume": 0.0, "delta": 0.5479, "gamma": 0.0032, "vega": 1.0085, "theta": -0.1482, "rho": 0.7207, "theo": 46.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.26, "last_trade_time": "2026-10-14T15:53:29", "percent_change": 0.0, "prev_day_close": 39.9499988555908}, {"option": "MPC270416P00400000", "bid": 51.2, "bid_size": 13.0, "ask": 53.4, "ask_size": 13.0, "iv": 0.4825, "open_interest": 22.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.0033, "vega": 1.0082, "theta": -0.1516, "rho": -0.7982, "theo": 52.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-11-06T13:26:38", "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "MPC270416C00410000", "bid": 41.7, "bid_size": 12.0, "ask": 44.3, "ask_size": 14.0, "iv": 0.4848, "open_interest": 14.0, "volume": 3.0, "delta": 0.517, "gamma": 0.0032, "vega": 1.0152, "theta": -0.1494, "rho": 0.6867, "theo": 42.778, "change": 4.02, "open": 44.2, "high": 44.2, "low": 40.27, "tick": "down", "last_trade_price": 40.27, "last_trade_time": "2026-11-09T14:44:28", "percent_change": 11.0897, "prev_day_close": 36.25}, {"option": "MPC270416P00410000", "bid": 57.0, "bid_size": 16.0, "ask": 59.2, "ask_size": 12.0, "iv": 0.4814, "open_interest": 14.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0033, "vega": 1.0124, "theta": -0.1516, "rho": -0.8449, "theo": 58.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.29, "last_trade_time": "2026-11-04T09:38:45", "percent_change": 0.0, "prev_day_close": 67.4500007629394}, {"option": "MPC270416C00420000", "bid": 37.4, "bid_size": 19.0, "ask": 39.9, "ask_size": 9.0, "iv": 0.4784, "open_interest": 7.0, "volume": 0.0, "delta": 0.4866, "gamma": 0.0032, "vega": 1.0156, "theta": -0.1495, "rho": 0.6513, "theo": 38.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-11-02T15:43:58", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MPC270416P00420000", "bid": 63.2, "bid_size": 9.0, "ask": 65.3, "ask_size": 13.0, "iv": 0.4807, "open_interest": 18.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0033, "vega": 1.0105, "theta": -0.1508, "rho": -0.8854, "theo": 64.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.5, "last_trade_time": "2026-10-26T10:51:33", "percent_change": 0.0, "prev_day_close": 73.8499984741211}, {"option": "MPC270416C00430000", "bid": 34.2, "bid_size": 15.0, "ask": 36.9, "ask_size": 17.0, "iv": 0.4815, "open_interest": 21.0, "volume": 1.0, "delta": 0.4569, "gamma": 0.0032, "vega": 1.0105, "theta": -0.1488, "rho": 0.6163, "theo": 35.4255, "change": 3.31, "open": 33.16, "high": 33.16, "low": 33.16, "tick": "down", "last_trade_price": 33.16, "last_trade_time": "2026-11-09T15:12:05", "percent_change": 11.0888, "prev_day_close": 29.8500003814697}, {"option": "MPC270416P00430000", "bid": 68.7, "bid_size": 21.0, "ask": 71.9, "ask_size": 14.0, "iv": 0.4762, "open_interest": 6.0, "volume": 0.0, "delta": -0.5522, "gamma": 0.0033, "vega": 1.0039, "theta": -0.1492, "rho": -0.9326, "theo": 70.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-10-29T15:03:45", "percent_change": 0.0, "prev_day_close": 80.5500030517578}, {"option": "MPC270416C00440000", "bid": 30.9, "bid_size": 47.0, "ask": 33.4, "ask_size": 34.0, "iv": 0.4791, "open_interest": 228.0, "volume": 16.0, "delta": 0.428, "gamma": 0.0032, "vega": 1.0002, "theta": -0.1473, "rho": 0.5816, "theo": 32.1676, "change": 3.01, "open": 31.38, "high": 31.38, "low": 30.01, "tick": "down", "last_trade_price": 30.01, "last_trade_time": "2026-11-09T15:12:05", "percent_change": 11.1481, "prev_day_close": 27.0}, {"option": "MPC270416P00440000", "bid": 75.6, "bid_size": 18.0, "ask": 78.1, "ask_size": 9.0, "iv": 0.4739, "open_interest": 57.0, "volume": 1.0, "delta": -0.5823, "gamma": 0.0033, "vega": 0.9885, "theta": -0.1468, "rho": -0.9594, "theo": 77.3809, "change": -11.1, "open": 76.8, "high": 76.8, "low": 76.8, "tick": "up", "last_trade_price": 76.8, "last_trade_time": "2026-11-09T11:01:32", "percent_change": -12.628, "prev_day_close": 87.8999977111816}, {"option": "MPC270416C00450000", "bid": 27.8, "bid_size": 71.0, "ask": 29.8, "ask_size": 24.0, "iv": 0.4745, "open_interest": 620.0, "volume": 63.0, "delta": 0.4, "gamma": 0.0032, "vega": 0.9847, "theta": -0.145, "rho": 0.5467, "theo": 29.1726, "change": 2.85, "open": 27.4, "high": 27.4, "low": 27.4, "tick": "no_change", "last_trade_price": 27.4, "last_trade_time": "2026-11-09T14:44:39", "percent_change": 11.609, "prev_day_close": 24.5500001907349}, {"option": "MPC270416P00450000", "bid": 82.3, "bid_size": 11.0, "ask": 85.0, "ask_size": 10.0, "iv": 0.4713, "open_interest": 27.0, "volume": 0.0, "delta": -0.6116, "gamma": 0.0033, "vega": 0.9712, "theta": -0.1437, "rho": -0.994, "theo": 84.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.4, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 95.2000007629394}, {"option": "MPC270416C00460000", "bid": 25.0, "bid_size": 70.0, "ask": 27.3, "ask_size": 30.0, "iv": 0.4746, "open_interest": 190.0, "volume": 30.0, "delta": 0.3731, "gamma": 0.0031, "vega": 0.9655, "theta": -0.1421, "rho": 0.5134, "theo": 26.4237, "change": 2.6, "open": 26.0, "high": 26.43, "low": 24.8, "tick": "down", "last_trade_price": 24.8, "last_trade_time": "2026-11-09T14:44:38", "percent_change": 11.7117, "prev_day_close": 22.2000007629395}, {"option": "MPC270416P00460000", "bid": 89.9, "bid_size": 18.0, "ask": 92.4, "ask_size": 8.0, "iv": 0.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.64, "gamma": 0.0032, "vega": 0.9459, "theta": -0.1401, "rho": -1.0194, "theo": 91.5322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "MPC270416C00470000", "bid": 22.9, "bid_size": 23.0, "ask": 24.6, "ask_size": 12.0, "iv": 0.4751, "open_interest": 37.0, "volume": 0.0, "delta": 0.3473, "gamma": 0.003, "vega": 0.942, "theta": -0.1386, "rho": 0.4802, "theo": 23.9057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.63, "last_trade_time": "2026-11-04T13:41:37", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MPC270416P00470000", "bid": 97.1, "bid_size": 11.0, "ask": 100.1, "ask_size": 13.0, "iv": 0.4725, "open_interest": 21.0, "volume": 0.0, "delta": -0.6673, "gamma": 0.0032, "vega": 0.9168, "theta": -0.1359, "rho": -1.0391, "theo": 98.9871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.2, "last_trade_time": "2026-10-29T13:48:14", "percent_change": 0.0, "prev_day_close": 111.100002288818}, {"option": "MPC270416C00480000", "bid": 20.2, "bid_size": 37.0, "ask": 22.4, "ask_size": 20.0, "iv": 0.4727, "open_interest": 142.0, "volume": 26.0, "delta": 0.3226, "gamma": 0.0029, "vega": 0.9154, "theta": -0.1346, "rho": 0.4484, "theo": 21.6063, "change": 2.1, "open": 20.3, "high": 20.3, "low": 20.3, "tick": "down", "last_trade_price": 20.3, "last_trade_time": "2026-11-09T14:44:38", "percent_change": 11.5385, "prev_day_close": 18.1999998092651}, {"option": "MPC270416P00480000", "bid": 105.0, "bid_size": 18.0, "ask": 107.6, "ask_size": 9.0, "iv": 0.472, "open_interest": 22.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0031, "vega": 0.8875, "theta": -0.1313, "rho": -1.0457, "theo": 106.6629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.3, "last_trade_time": "2026-10-29T14:35:09", "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "MPC270416C00490000", "bid": 18.4, "bid_size": 25.0, "ask": 20.2, "ask_size": 14.0, "iv": 0.4731, "open_interest": 70.0, "volume": 0.0, "delta": 0.2992, "gamma": 0.0028, "vega": 0.8866, "theta": -0.1302, "rho": 0.4181, "theo": 19.5074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-06T13:16:40", "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "MPC270416P00490000", "bid": 112.7, "bid_size": 11.0, "ask": 115.6, "ask_size": 8.0, "iv": 0.4706, "open_interest": 9.0, "volume": 0.0, "delta": -0.7189, "gamma": 0.0031, "vega": 0.8486, "theta": -0.1264, "rho": -1.0532, "theo": 114.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.4, "last_trade_time": "2026-10-29T15:55:11", "percent_change": 0.0, "prev_day_close": 127.299995422363}, {"option": "MPC270416C00500000", "bid": 16.4, "bid_size": 38.0, "ask": 18.2, "ask_size": 16.0, "iv": 0.4715, "open_interest": 118.0, "volume": 34.0, "delta": 0.2769, "gamma": 0.0027, "vega": 0.8547, "theta": -0.1254, "rho": 0.3883, "theo": 17.5971, "change": 1.7, "open": 16.6, "high": 16.6, "low": 16.6, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-11-09T14:44:38", "percent_change": 11.4094, "prev_day_close": 14.9000000953674}, {"option": "MPC270416P00500000", "bid": 120.9, "bid_size": 16.0, "ask": 123.8, "ask_size": 12.0, "iv": 0.471, "open_interest": 20.0, "volume": 0.0, "delta": -0.7431, "gamma": 0.003, "vega": 0.8112, "theta": -0.1211, "rho": -1.0532, "theo": 122.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-10-16T11:07:14", "percent_change": 0.0, "prev_day_close": 135.75}, {"option": "MPC270416C00520000", "bid": 13.0, "bid_size": 42.0, "ask": 15.0, "ask_size": 12.0, "iv": 0.4704, "open_interest": 136.0, "volume": 54.0, "delta": 0.2362, "gamma": 0.0025, "vega": 0.7878, "theta": -0.1153, "rho": 0.3341, "theo": 14.2845, "change": 1.15, "open": 13.6, "high": 13.6, "low": 13.6, "tick": "no_change", "last_trade_price": 13.6, "last_trade_time": "2026-11-09T14:44:39", "percent_change": 9.23695, "prev_day_close": 12.4499998092651}, {"option": "MPC270416P00520000", "bid": 137.8, "bid_size": 16.0, "ask": 140.7, "ask_size": 12.0, "iv": 0.4715, "open_interest": 4.0, "volume": 0.0, "delta": -0.7882, "gamma": 0.0028, "vega": 0.7235, "theta": -0.1103, "rho": -1.0205, "theo": 139.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-10-15T14:31:32", "percent_change": 0.0, "prev_day_close": 153.199996948242}, {"option": "MPC270416C00540000", "bid": 10.5, "bid_size": 36.0, "ask": 12.8, "ask_size": 17.0, "iv": 0.4746, "open_interest": 42.0, "volume": 0.0, "delta": 0.2003, "gamma": 0.0023, "vega": 0.7169, "theta": -0.1047, "rho": 0.2852, "theo": 11.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.7, "last_trade_time": "2026-10-23T13:30:00", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MPC270416P00540000", "bid": 155.2, "bid_size": 14.0, "ask": 158.3, "ask_size": 6.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.8288, "gamma": 0.0026, "vega": 0.6311, "theta": -0.0989, "rho": -0.9602, "theo": 156.8604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.099998474121}, {"option": "MPC270416C00560000", "bid": 8.3, "bid_size": 13.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.477, "open_interest": 40.0, "volume": 0.0, "delta": 0.1691, "gamma": 0.0021, "vega": 0.6455, "theta": -0.094, "rho": 0.2418, "theo": 9.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.6, "last_trade_time": "2026-10-23T13:30:01", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MPC270416P00560000", "bid": 173.5, "bid_size": 2.0, "ask": 176.4, "ask_size": 2.0, "iv": 0.4746, "open_interest": 1.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0024, "vega": 0.5345, "theta": -0.0873, "rho": -0.8872, "theo": 174.8651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 177.5, "last_trade_time": "2026-11-05T09:42:19", "percent_change": 0.0, "prev_day_close": 189.5}, {"option": "MPC270416C00580000", "bid": 6.6, "bid_size": 26.0, "ask": 9.2, "ask_size": 18.0, "iv": 0.4791, "open_interest": 74.0, "volume": 0.0, "delta": 0.1421, "gamma": 0.0018, "vega": 0.5766, "theta": -0.0837, "rho": 0.2045, "theo": 7.5294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.8, "last_trade_time": "2026-11-02T14:27:48", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MPC270416P00580000", "bid": 192.2, "bid_size": 3.0, "ask": 195.0, "ask_size": 3.0, "iv": 0.4782, "open_interest": 14.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0022, "vega": 0.4319, "theta": -0.0747, "rho": -0.7674, "theo": 193.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 124.4, "last_trade_time": "2026-10-19T10:10:13", "percent_change": 0.0, "prev_day_close": 208.550003051758}, {"option": "MPC270416C00600000", "bid": 5.5, "bid_size": 13.0, "ask": 7.4, "ask_size": 8.0, "iv": 0.4801, "open_interest": 45.0, "volume": 0.0, "delta": 0.1189, "gamma": 0.0016, "vega": 0.51, "theta": -0.0739, "rho": 0.1717, "theo": 6.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T10:41:21", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MPC270416P00600000", "bid": 211.0, "bid_size": 4.0, "ask": 214.0, "ask_size": 3.0, "iv": 0.4795, "open_interest": 0.0, "volume": 0.0, "delta": -0.9249, "gamma": 0.0019, "vega": 0.3374, "theta": -0.0596, "rho": -0.6502, "theo": 212.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.300003051758}, {"option": "MPC270416C00620000", "bid": 4.2, "bid_size": 56.0, "ask": 6.3, "ask_size": 67.0, "iv": 0.4807, "open_interest": 119.0, "volume": 0.0, "delta": 0.0993, "gamma": 0.0014, "vega": 0.4486, "theta": -0.0647, "rho": 0.1438, "theo": 4.8746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-06T13:38:14", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MPC270416P00620000", "bid": 230.1, "bid_size": 7.0, "ask": 233.2, "ask_size": 5.0, "iv": 0.4779, "open_interest": 2.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0016, "vega": 0.2516, "theta": -0.0414, "rho": -0.5362, "theo": 231.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 233.8, "last_trade_time": "2026-11-05T09:30:14", "percent_change": 0.0, "prev_day_close": 246.899993896484}, {"option": "MPC270416C00640000", "bid": 3.1, "bid_size": 50.0, "ask": 5.3, "ask_size": 49.0, "iv": 0.4796, "open_interest": 60.0, "volume": 0.0, "delta": 0.0826, "gamma": 0.0012, "vega": 0.392, "theta": -0.0564, "rho": 0.1202, "theo": 3.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-06T13:19:42", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "MPC270416P00640000", "bid": 249.6, "bid_size": 7.0, "ask": 252.2, "ask_size": 1.0, "iv": 0.4604, "open_interest": 0.0, "volume": 0.0, "delta": -0.9654, "gamma": 0.0012, "vega": 0.1654, "theta": -0.021, "rho": -0.391, "theo": 251.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "MPC270416C00660000", "bid": 2.4, "bid_size": 32.0, "ask": 4.7, "ask_size": 14.0, "iv": 0.4842, "open_interest": 21.0, "volume": 0.0, "delta": 0.0686, "gamma": 0.0011, "vega": 0.3406, "theta": -0.0488, "rho": 0.0999, "theo": 3.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.3, "last_trade_time": "2026-10-26T09:42:44", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MPC270416P00660000", "bid": 269.5, "bid_size": 7.0, "ask": 272.4, "ask_size": 7.0, "iv": 0.4923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9785, "gamma": 0.0009, "vega": 0.1163, "theta": -0.0008, "rho": -0.3403, "theo": 270.703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 286.450012207031}, {"option": "MPC270416C00680000", "bid": 1.8, "bid_size": 29.0, "ask": 4.0, "ask_size": 14.0, "iv": 0.4851, "open_interest": 11.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0009, "vega": 0.2949, "theta": -0.0421, "rho": 0.0832, "theo": 2.5274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-21T11:17:14", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MPC270416P00680000", "bid": 288.7, "bid_size": 2.0, "ask": 292.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0006, "vega": 0.0591, "theta": 0.0, "rho": -0.2541, "theo": 290.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.0, "last_trade_time": "2026-11-04T09:34:29", "percent_change": 0.0, "prev_day_close": 306.199996948242}, {"option": "MPC270416C00700000", "bid": 1.1, "bid_size": 42.0, "ask": 3.2, "ask_size": 16.0, "iv": 0.4776, "open_interest": 8.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.0008, "vega": 0.2539, "theta": -0.0362, "rho": 0.0688, "theo": 2.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-02T15:54:53", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MPC270416P00700000", "bid": 308.5, "bid_size": 3.0, "ask": 312.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0004, "vega": 0.04, "theta": 0.0, "rho": -0.2258, "theo": 310.4173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.050003051758}, {"option": "MPC270416C00720000", "bid": 0.65, "bid_size": 18.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.4927, "open_interest": 30.0, "volume": 0.0, "delta": 0.0389, "gamma": 0.0007, "vega": 0.2182, "theta": -0.031, "rho": 0.0571, "theo": 1.6306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-10-21T14:10:45", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MPC270416P00720000", "bid": 328.5, "bid_size": 3.0, "ask": 332.7, "ask_size": 2.0, "iv": 0.4622, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0002, "vega": 0.0143, "theta": 0.0, "rho": -0.1972, "theo": 330.3619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.850006103516}, {"option": "MPC270617C00100000", "bid": 288.2, "bid_size": 1.0, "ask": 292.1, "ask_size": 1.0, "iv": 0.7794, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0, "vega": 0.0107, "theta": 0.0, "rho": 0.3024, "theo": 290.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.5, "last_trade_time": "2026-09-14T09:30:04", "percent_change": 0.0, "prev_day_close": 274.75}, {"option": "MPC270617P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 5.0, "iv": 0.834, "open_interest": 18.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0, "vega": 0.0142, "theta": -0.0019, "rho": -0.0036, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-21T13:21:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPC270617C00105000", "bid": 283.1, "bid_size": 5.0, "ask": 287.3, "ask_size": 3.0, "iv": 0.693, "open_interest": 1.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0, "vega": 0.0147, "theta": 0.0, "rho": 0.3522, "theo": 285.2531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 293.3, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 269.899993896484}, {"option": "MPC270617P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 5.0, "iv": 0.7687, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0, "vega": 0.0171, "theta": -0.0023, "rho": -0.0044, "theo": 0.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270617C00110000", "bid": 278.4, "bid_size": 1.0, "ask": 282.4, "ask_size": 1.0, "iv": 0.6746, "open_interest": 1.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0, "vega": 0.0181, "theta": 0.0, "rho": 0.4375, "theo": 280.3569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 346.87, "last_trade_time": "2026-10-08T09:39:15", "percent_change": 0.0, "prev_day_close": 265.050003051758}, {"option": "MPC270617P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 5.0, "iv": 0.7026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0, "vega": 0.0204, "theta": -0.0027, "rho": -0.0054, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270617C00115000", "bid": 273.5, "bid_size": 2.0, "ask": 277.5, "ask_size": 2.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0, "vega": 0.0213, "theta": 0.0, "rho": 0.5262, "theo": 275.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.150009155273}, {"option": "MPC270617P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.764, "open_interest": 1.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0, "vega": 0.0242, "theta": -0.0032, "rho": -0.0065, "theo": 0.156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-05-13T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MPC270617C00120000", "bid": 268.4, "bid_size": 1.0, "ask": 272.7, "ask_size": 2.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0, "vega": 0.0264, "theta": 0.0, "rho": 0.5846, "theo": 270.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 255.299995422363}, {"option": "MPC270617P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 4.0, "iv": 0.7493, "open_interest": 4.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0, "vega": 0.0286, "theta": -0.0037, "rho": -0.0079, "theo": 0.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-30T12:01:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270617C00125000", "bid": 263.7, "bid_size": 3.0, "ask": 267.8, "ask_size": 3.0, "iv": 0.6669, "open_interest": 3.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0301, "theta": 0.0, "rho": 0.6225, "theo": 265.7745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 288.8, "last_trade_time": "2026-11-04T09:35:05", "percent_change": 0.0, "prev_day_close": 250.5}, {"option": "MPC270617P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.7548, "open_interest": 3.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0335, "theta": -0.0043, "rho": -0.0094, "theo": 0.2268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-07-06T09:30:08", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270617C00130000", "bid": 258.9, "bid_size": 3.0, "ask": 263.0, "ask_size": 3.0, "iv": 0.6304, "open_interest": 1.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0001, "vega": 0.0359, "theta": 0.0, "rho": 0.6513, "theo": 260.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 269.2, "last_trade_time": "2026-09-08T09:30:02", "percent_change": 0.0, "prev_day_close": 245.599998474121}, {"option": "MPC270617P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 6.0, "iv": 0.6922, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0001, "vega": 0.0391, "theta": -0.005, "rho": -0.0112, "theo": 0.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPC270617C00135000", "bid": 254.0, "bid_size": 3.0, "ask": 258.1, "ask_size": 3.0, "iv": 0.6436, "open_interest": 1.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0001, "vega": 0.0424, "theta": 0.0, "rho": 0.6777, "theo": 256.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 308.4, "last_trade_time": "2026-10-28T09:36:00", "percent_change": 0.0, "prev_day_close": 240.75}, {"option": "MPC270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 6.0, "iv": 0.6567, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0001, "vega": 0.0457, "theta": -0.0058, "rho": -0.0133, "theo": 0.324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270617C00140000", "bid": 249.2, "bid_size": 1.0, "ask": 253.3, "ask_size": 3.0, "iv": 0.635, "open_interest": 1.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0001, "vega": 0.0482, "theta": 0.0, "rho": 0.7014, "theo": 251.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 297.7, "last_trade_time": "2026-11-02T09:47:08", "percent_change": 0.0, "prev_day_close": 235.949996948242}, {"option": "MPC270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 37.0, "iv": 0.5868, "open_interest": 72.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0001, "vega": 0.0527, "theta": -0.0066, "rho": -0.0157, "theo": 0.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-16T09:45:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPC270617C00145000", "bid": 244.5, "bid_size": 3.0, "ask": 248.4, "ask_size": 1.0, "iv": 0.5964, "open_interest": 4.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0001, "vega": 0.0578, "theta": 0.0, "rho": 0.725, "theo": 246.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 241.56, "last_trade_time": "2026-11-04T14:06:16", "percent_change": 0.0, "prev_day_close": 231.150001525879}, {"option": "MPC270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 37.0, "iv": 0.5862, "open_interest": 5.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0001, "vega": 0.0606, "theta": -0.0076, "rho": -0.0184, "theo": 0.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-09-23T13:21:09", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPC270617C00150000", "bid": 239.5, "bid_size": 3.0, "ask": 243.6, "ask_size": 3.0, "iv": 0.5963, "open_interest": 1.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0001, "vega": 0.0658, "theta": 0.0, "rho": 0.7494, "theo": 241.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 245.7, "last_trade_time": "2026-11-05T10:00:10", "percent_change": 0.0, "prev_day_close": 226.449996948242}, {"option": "MPC270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 35.0, "iv": 0.5678, "open_interest": 21.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0001, "vega": 0.0698, "theta": -0.0086, "rho": -0.0216, "theo": 0.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-25T14:02:27", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MPC270617C00155000", "bid": 234.8, "bid_size": 3.0, "ask": 238.8, "ask_size": 3.0, "iv": 0.5813, "open_interest": 1.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.0741, "theta": 0.0, "rho": 0.7717, "theo": 236.8821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 300.8, "last_trade_time": "2026-10-08T09:35:35", "percent_change": 0.0, "prev_day_close": 221.550003051758}, {"option": "MPC270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 40.0, "iv": 0.5714, "open_interest": 4.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0001, "vega": 0.0794, "theta": -0.0097, "rho": -0.0251, "theo": 0.6309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-08-07T10:31:27", "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "MPC270617C00160000", "bid": 230.0, "bid_size": 3.0, "ask": 234.0, "ask_size": 1.0, "iv": 0.5937, "open_interest": 15.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0002, "vega": 0.0871, "theta": 0.0, "rho": 0.7968, "theo": 232.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.3, "last_trade_time": "2026-11-05T10:02:15", "percent_change": 0.0, "prev_day_close": 216.699996948242}, {"option": "MPC270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 24.0, "iv": 0.5567, "open_interest": 1.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0002, "vega": 0.0901, "theta": -0.011, "rho": -0.0291, "theo": 0.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-09-18T09:30:02", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MPC270617C00165000", "bid": 225.2, "bid_size": 3.0, "ask": 229.3, "ask_size": 3.0, "iv": 0.5826, "open_interest": 2.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0002, "vega": 0.0978, "theta": 0.0, "rho": 0.8181, "theo": 227.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 251.8, "last_trade_time": "2026-09-17T09:31:49", "percent_change": 0.0, "prev_day_close": 212.050003051758}, {"option": "MPC270617P00165000", "bid": 0.05, "bid_size": 16.0, "ask": 1.25, "ask_size": 32.0, "iv": 0.5392, "open_interest": 8.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.1023, "theta": -0.0124, "rho": -0.0337, "theo": 0.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-04T10:32:08", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MPC270617C00170000", "bid": 220.5, "bid_size": 2.0, "ask": 224.5, "ask_size": 2.0, "iv": 0.5529, "open_interest": 0.0, "volume": 0.0, "delta": 0.985, "gamma": 0.0002, "vega": 0.1092, "theta": 0.0, "rho": 0.839, "theo": 222.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.299995422363}, {"option": "MPC270617P00170000", "bid": 0.3, "bid_size": 9.0, "ask": 1.4, "ask_size": 9.0, "iv": 0.544, "open_interest": 18.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0002, "vega": 0.1153, "theta": -0.0138, "rho": -0.0388, "theo": 0.9996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-09-01T09:30:31", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MPC270617C00175000", "bid": 215.8, "bid_size": 1.0, "ask": 219.8, "ask_size": 3.0, "iv": 0.5673, "open_interest": 6.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.1259, "theta": 0.0, "rho": 0.8639, "theo": 217.8767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 225.2, "last_trade_time": "2026-09-11T09:30:13", "percent_change": 0.0, "prev_day_close": 202.75}, {"option": "MPC270617P00175000", "bid": 0.15, "bid_size": 15.0, "ask": 1.8, "ask_size": 33.0, "iv": 0.5384, "open_interest": 11.0, "volume": 0.0, "delta": -0.0171, "gamma": 0.0002, "vega": 0.1294, "theta": -0.0155, "rho": -0.0445, "theo": 1.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-09-21T11:19:50", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MPC270617C00180000", "bid": 211.1, "bid_size": 3.0, "ask": 215.1, "ask_size": 3.0, "iv": 0.5622, "open_interest": 6.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0003, "vega": 0.1398, "theta": 0.0, "rho": 0.8836, "theo": 213.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.81, "last_trade_time": "2026-08-05T09:54:03", "percent_change": 0.0, "prev_day_close": 198.050003051758}, {"option": "MPC270617P00180000", "bid": 0.45, "bid_size": 9.0, "ask": 1.95, "ask_size": 9.0, "iv": 0.5397, "open_interest": 151.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0003, "vega": 0.1443, "theta": -0.0172, "rho": -0.0507, "theo": 1.3363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.08, "last_trade_time": "2026-10-26T11:22:48", "percent_change": 0.0, "prev_day_close": 1.27500003576279}, {"option": "MPC270617C00185000", "bid": 206.4, "bid_size": 3.0, "ask": 210.4, "ask_size": 1.0, "iv": 0.5397, "open_interest": 8.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0003, "vega": 0.1546, "theta": 0.0, "rho": 0.9027, "theo": 208.4907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 180.8, "last_trade_time": "2026-08-17T10:17:29", "percent_change": 0.0, "prev_day_close": 193.149993896484}, {"option": "MPC270617P00185000", "bid": 0.6, "bid_size": 9.0, "ask": 2.4, "ask_size": 9.0, "iv": 0.5436, "open_interest": 58.0, "volume": 0.0, "delta": -0.0222, "gamma": 0.0003, "vega": 0.1616, "theta": -0.019, "rho": -0.058, "theo": 1.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T13:59:01", "percent_change": 0.0, "prev_day_close": 1.67499998211861}, {"option": "MPC270617C00190000", "bid": 202.3, "bid_size": 6.0, "ask": 205.4, "ask_size": 7.0, "iv": 0.5432, "open_interest": 94.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0004, "vega": 0.1753, "theta": 0.0, "rho": 0.9273, "theo": 203.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 206.14, "last_trade_time": "2026-09-28T14:42:03", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "MPC270617P00190000", "bid": 0.75, "bid_size": 9.0, "ask": 2.45, "ask_size": 22.0, "iv": 0.5327, "open_interest": 21.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0004, "vega": 0.1788, "theta": -0.021, "rho": -0.0656, "theo": 1.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.29, "last_trade_time": "2026-10-08T11:41:02", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "MPC270617C00195000", "bid": 197.1, "bid_size": 4.0, "ask": 200.7, "ask_size": 7.0, "iv": 0.522, "open_interest": 214.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0004, "vega": 0.1927, "theta": 0.0, "rho": 0.9448, "theo": 199.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 171.8, "last_trade_time": "2026-08-17T10:20:04", "percent_change": 0.0, "prev_day_close": 183.900001525879}, {"option": "MPC270617P00195000", "bid": 1.2, "bid_size": 24.0, "ask": 2.9, "ask_size": 63.0, "iv": 0.5408, "open_interest": 114.0, "volume": 0.0, "delta": -0.0284, "gamma": 0.0004, "vega": 0.1973, "theta": -0.0231, "rho": -0.074, "theo": 2.0119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-06T13:34:18", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MPC270617C00200000", "bid": 193.0, "bid_size": 7.0, "ask": 196.1, "ask_size": 6.0, "iv": 0.5331, "open_interest": 10.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0004, "vega": 0.2116, "theta": 0.0, "rho": 0.9617, "theo": 194.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-09-04T11:25:02", "percent_change": 0.0, "prev_day_close": 179.450004577637}, {"option": "MPC270617P00200000", "bid": 1.5, "bid_size": 5.0, "ask": 3.2, "ask_size": 9.0, "iv": 0.5383, "open_interest": 147.0, "volume": 0.0, "delta": -0.0319, "gamma": 0.0004, "vega": 0.2181, "theta": -0.0253, "rho": -0.0834, "theo": 2.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-08T11:44:15", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MPC270617C00210000", "bid": 183.9, "bid_size": 6.0, "ask": 187.0, "ask_size": 6.0, "iv": 0.5278, "open_interest": 3.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0005, "vega": 0.2567, "theta": 0.0, "rho": 1.0008, "theo": 185.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 163.67, "last_trade_time": "2026-08-20T09:32:18", "percent_change": 0.0, "prev_day_close": 170.550003051758}, {"option": "MPC270617P00210000", "bid": 1.8, "bid_size": 9.0, "ask": 4.1, "ask_size": 19.0, "iv": 0.5297, "open_interest": 19.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0005, "vega": 0.2615, "theta": -0.0302, "rho": -0.1043, "theo": 2.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-11-03T09:30:01", "percent_change": 0.0, "prev_day_close": 3.17499995231628}, {"option": "MPC270617C00220000", "bid": 174.9, "bid_size": 6.0, "ask": 178.4, "ask_size": 4.0, "iv": 0.5313, "open_interest": 27.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0006, "vega": 0.306, "theta": 0.0, "rho": 1.0387, "theo": 176.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 215.7, "last_trade_time": "2026-11-02T14:27:47", "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "MPC270617P00220000", "bid": 2.55, "bid_size": 9.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.5233, "open_interest": 17.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.0006, "vega": 0.3109, "theta": -0.0354, "rho": -0.1301, "theo": 3.742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-01T09:59:49", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MPC270617C00230000", "bid": 166.2, "bid_size": 1.0, "ask": 169.5, "ask_size": 3.0, "iv": 0.5227, "open_interest": 16.0, "volume": 0.0, "delta": 0.94, "gamma": 0.0008, "vega": 0.3578, "theta": -0.0065, "rho": 1.0632, "theo": 167.7137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 184.25, "last_trade_time": "2026-09-11T12:54:47", "percent_change": 0.0, "prev_day_close": 153.099998474121}, {"option": "MPC270617P00230000", "bid": 3.7, "bid_size": 9.0, "ask": 6.0, "ask_size": 24.0, "iv": 0.523, "open_interest": 69.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0008, "vega": 0.3623, "theta": -0.0411, "rho": -0.1582, "theo": 4.6974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-16T12:38:22", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MPC270617C00240000", "bid": 157.5, "bid_size": 3.0, "ask": 160.6, "ask_size": 3.0, "iv": 0.5133, "open_interest": 126.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0009, "vega": 0.4138, "theta": -0.0145, "rho": 1.0932, "theo": 159.0881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.8, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 144.699996948242}, {"option": "MPC270617P00240000", "bid": 5.0, "bid_size": 6.0, "ask": 7.1, "ask_size": 16.0, "iv": 0.5195, "open_interest": 16.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0009, "vega": 0.4192, "theta": -0.0471, "rho": -0.1917, "theo": 5.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.44, "last_trade_time": "2026-10-15T15:29:43", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MPC270617C00250000", "bid": 149.2, "bid_size": 3.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.5088, "open_interest": 47.0, "volume": 0.0, "delta": 0.9137, "gamma": 0.001, "vega": 0.4734, "theta": -0.0228, "rho": 1.1222, "theo": 150.6608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.3, "last_trade_time": "2026-11-04T11:49:43", "percent_change": 0.0, "prev_day_close": 136.650001525879}, {"option": "MPC270617P00250000", "bid": 6.2, "bid_size": 6.0, "ask": 8.5, "ask_size": 29.0, "iv": 0.5141, "open_interest": 187.0, "volume": 0.0, "delta": -0.0867, "gamma": 0.001, "vega": 0.4773, "theta": -0.0534, "rho": -0.2278, "theo": 7.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.0, "last_trade_time": "2026-11-04T11:42:21", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MPC270617C00260000", "bid": 140.7, "bid_size": 3.0, "ask": 143.8, "ask_size": 3.0, "iv": 0.5073, "open_interest": 62.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0012, "vega": 0.535, "theta": -0.0312, "rho": 1.1482, "theo": 142.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 228.1, "last_trade_time": "2026-10-19T09:30:03", "percent_change": 0.0, "prev_day_close": 129.049999237061}, {"option": "MPC270617P00260000", "bid": 8.0, "bid_size": 6.0, "ask": 10.2, "ask_size": 15.0, "iv": 0.5137, "open_interest": 29.0, "volume": 0.0, "delta": -0.1023, "gamma": 0.0012, "vega": 0.5396, "theta": -0.0599, "rho": -0.2692, "theo": 8.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.02, "last_trade_time": "2026-10-27T15:30:13", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MPC270617C00270000", "bid": 133.3, "bid_size": 7.0, "ask": 135.9, "ask_size": 7.0, "iv": 0.5051, "open_interest": 32.0, "volume": 0.0, "delta": 0.8812, "gamma": 0.0013, "vega": 0.5974, "theta": -0.0396, "rho": 1.1755, "theo": 134.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 217.9, "last_trade_time": "2026-10-15T14:20:18", "percent_change": 0.0, "prev_day_close": 121.450000762939}, {"option": "MPC270617P00270000", "bid": 9.7, "bid_size": 11.0, "ask": 11.9, "ask_size": 42.0, "iv": 0.5082, "open_interest": 1031.0, "volume": 0.0, "delta": -0.1195, "gamma": 0.0013, "vega": 0.6013, "theta": -0.0664, "rho": -0.3137, "theo": 10.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.9, "last_trade_time": "2026-11-06T14:17:02", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MPC270617C00280000", "bid": 125.6, "bid_size": 8.0, "ask": 128.3, "ask_size": 7.0, "iv": 0.503, "open_interest": 27.0, "volume": 7.0, "delta": 0.8627, "gamma": 0.0014, "vega": 0.6603, "theta": -0.048, "rho": 1.2313, "theo": 126.7454, "change": 9.68, "open": 119.03, "high": 123.93, "low": 119.03, "tick": "up", "last_trade_price": 123.93, "last_trade_time": "2026-11-09T10:29:08", "percent_change": 8.47265, "prev_day_close": 114.25}, {"option": "MPC270617P00280000", "bid": 11.7, "bid_size": 7.0, "ask": 13.9, "ask_size": 28.0, "iv": 0.5042, "open_interest": 30.0, "volume": 0.0, "delta": -0.1381, "gamma": 0.0015, "vega": 0.6656, "theta": -0.073, "rho": -0.363, "theo": 12.512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-06T09:37:05", "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "MPC270617C00290000", "bid": 118.0, "bid_size": 7.0, "ask": 120.9, "ask_size": 7.0, "iv": 0.4993, "open_interest": 89.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0016, "vega": 0.7225, "theta": -0.0563, "rho": 1.255, "theo": 119.2866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.2, "last_trade_time": "2026-11-06T15:54:33", "percent_change": 0.0, "prev_day_close": 106.950000762939}, {"option": "MPC270617P00290000", "bid": 14.1, "bid_size": 9.0, "ask": 16.3, "ask_size": 14.0, "iv": 0.5025, "open_interest": 46.0, "volume": 0.0, "delta": -0.1583, "gamma": 0.0016, "vega": 0.7275, "theta": -0.0794, "rho": -0.4149, "theo": 14.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-11-05T15:55:06", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MPC270617C00300000", "bid": 110.7, "bid_size": 7.0, "ask": 113.8, "ask_size": 7.0, "iv": 0.4964, "open_interest": 255.0, "volume": 0.0, "delta": 0.8217, "gamma": 0.0017, "vega": 0.7834, "theta": -0.0644, "rho": 1.2558, "theo": 112.0989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.7, "last_trade_time": "2026-11-02T14:24:49", "percent_change": 0.0, "prev_day_close": 100.349998474121}, {"option": "MPC270617P00300000", "bid": 16.3, "bid_size": 11.0, "ask": 18.8, "ask_size": 27.0, "iv": 0.4969, "open_interest": 1659.0, "volume": 0.0, "delta": -0.1798, "gamma": 0.0018, "vega": 0.7902, "theta": -0.0856, "rho": -0.4711, "theo": 17.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-11-06T11:18:48", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MPC270617C00310000", "bid": 104.0, "bid_size": 8.0, "ask": 106.8, "ask_size": 7.0, "iv": 0.4946, "open_interest": 68.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0019, "vega": 0.8425, "theta": -0.0721, "rho": 1.2463, "theo": 105.1924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 107.19, "last_trade_time": "2026-11-05T13:18:56", "percent_change": 0.0, "prev_day_close": 93.8499984741211}, {"option": "MPC270617P00310000", "bid": 19.5, "bid_size": 7.0, "ask": 21.0, "ask_size": 11.0, "iv": 0.4926, "open_interest": 805.0, "volume": 9.0, "delta": -0.2025, "gamma": 0.0019, "vega": 0.8486, "theta": -0.0916, "rho": -0.5287, "theo": 20.2115, "change": -3.7, "open": 21.3, "high": 21.3, "low": 20.6, "tick": "no_change", "last_trade_price": 20.6, "last_trade_time": "2026-11-09T12:57:45", "percent_change": -15.2263, "prev_day_close": 24.3000001907349}, {"option": "MPC270617C00320000", "bid": 97.5, "bid_size": 7.0, "ask": 100.4, "ask_size": 7.0, "iv": 0.4943, "open_interest": 373.0, "volume": 370.0, "delta": 0.7759, "gamma": 0.002, "vega": 0.8982, "theta": -0.0794, "rho": 1.232, "theo": 98.5706, "change": 10.05, "open": 98.3, "high": 98.3, "low": 97.8, "tick": "down", "last_trade_price": 97.8, "last_trade_time": "2026-11-09T14:38:30", "percent_change": 11.453, "prev_day_close": 87.75}, {"option": "MPC270617P00320000", "bid": 21.6, "bid_size": 35.0, "ask": 24.1, "ask_size": 13.0, "iv": 0.4846, "open_interest": 162.0, "volume": 1.0, "delta": -0.2264, "gamma": 0.0021, "vega": 0.9053, "theta": -0.0971, "rho": -0.5893, "theo": 23.3475, "change": -3.9, "open": 24.1, "high": 24.1, "low": 24.1, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-09T13:36:50", "percent_change": -13.9286, "prev_day_close": 28.0}, {"option": "MPC270617C00330000", "bid": 91.0, "bid_size": 8.0, "ask": 93.8, "ask_size": 8.0, "iv": 0.4898, "open_interest": 57.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0022, "vega": 0.9509, "theta": -0.0863, "rho": 1.2123, "theo": 92.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.78, "last_trade_time": "2026-11-04T12:30:41", "percent_change": 0.0, "prev_day_close": 81.9000015258789}, {"option": "MPC270617P00330000", "bid": 25.4, "bid_size": 34.0, "ask": 28.0, "ask_size": 26.0, "iv": 0.4872, "open_interest": 128.0, "volume": 1.0, "delta": -0.2513, "gamma": 0.0022, "vega": 0.9573, "theta": -0.1022, "rho": -0.6499, "theo": 26.7867, "change": -4.25, "open": 27.6, "high": 27.6, "low": 27.6, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-11-09T13:50:25", "percent_change": -13.3438, "prev_day_close": 31.8499994277954}, {"option": "MPC270617C00340000", "bid": 85.0, "bid_size": 7.0, "ask": 87.9, "ask_size": 9.0, "iv": 0.4889, "open_interest": 31.0, "volume": 0.0, "delta": 0.7265, "gamma": 0.0023, "vega": 0.9987, "theta": -0.0926, "rho": 1.1901, "theo": 86.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.1, "last_trade_time": "2026-11-05T11:22:28", "percent_change": 0.0, "prev_day_close": 76.3499984741211}, {"option": "MPC270617P00340000", "bid": 30.0, "bid_size": 12.0, "ask": 31.1, "ask_size": 8.0, "iv": 0.4867, "open_interest": 243.0, "volume": 24.0, "delta": -0.277, "gamma": 0.0023, "vega": 1.0042, "theta": -0.1068, "rho": -0.7152, "theo": 30.5228, "change": -4.6, "open": 32.78, "high": 32.78, "low": 31.4, "tick": "no_change", "last_trade_price": 31.6, "last_trade_time": "2026-11-09T14:19:21", "percent_change": -12.7072, "prev_day_close": 36.1999988555908}, {"option": "MPC270617C00350000", "bid": 79.3, "bid_size": 7.0, "ask": 82.1, "ask_size": 8.0, "iv": 0.4872, "open_interest": 65.0, "volume": 0.0, "delta": 0.7008, "gamma": 0.0024, "vega": 1.0424, "theta": -0.0983, "rho": 1.1635, "theo": 80.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.3, "last_trade_time": "2026-11-06T12:47:42", "percent_change": 0.0, "prev_day_close": 70.8499984741211}, {"option": "MPC270617P00350000", "bid": 33.6, "bid_size": 17.0, "ask": 35.1, "ask_size": 6.0, "iv": 0.4828, "open_interest": 100.0, "volume": 2.0, "delta": -0.3034, "gamma": 0.0024, "vega": 1.0478, "theta": -0.1108, "rho": -0.7793, "theo": 34.5653, "change": -5.2, "open": 36.6, "high": 36.6, "low": 35.5, "tick": "down", "last_trade_price": 35.5, "last_trade_time": "2026-11-09T13:35:22", "percent_change": -12.7764, "prev_day_close": 40.6999988555908}, {"option": "MPC270617C00360000", "bid": 74.0, "bid_size": 7.0, "ask": 76.6, "ask_size": 7.0, "iv": 0.4861, "open_interest": 72.0, "volume": 0.0, "delta": 0.6746, "gamma": 0.0025, "vega": 1.0806, "theta": -0.1034, "rho": 1.1348, "theo": 75.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.7, "last_trade_time": "2026-11-06T09:47:33", "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "MPC270617P00360000", "bid": 37.9, "bid_size": 19.0, "ask": 40.2, "ask_size": 16.0, "iv": 0.4847, "open_interest": 17.0, "volume": 1.0, "delta": -0.3304, "gamma": 0.0025, "vega": 1.0855, "theta": -0.1142, "rho": -0.8412, "theo": 38.9092, "change": -5.7, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-09T11:51:07", "percent_change": -12.5828, "prev_day_close": 45.2999992370606}, {"option": "MPC270617C00370000", "bid": 68.6, "bid_size": 9.0, "ask": 71.8, "ask_size": 7.0, "iv": 0.4852, "open_interest": 53.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0026, "vega": 1.1135, "theta": -0.1079, "rho": 1.1035, "theo": 69.8553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.1, "last_trade_time": "2026-11-03T09:33:29", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "MPC270617P00370000", "bid": 42.6, "bid_size": 12.0, "ask": 44.2, "ask_size": 8.0, "iv": 0.4804, "open_interest": 18.0, "volume": 0.0, "delta": -0.3577, "gamma": 0.0026, "vega": 1.1182, "theta": -0.1169, "rho": -0.9085, "theo": 43.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.7, "last_trade_time": "2026-11-05T15:58:41", "percent_change": 0.0, "prev_day_close": 50.5}, {"option": "MPC270617C00380000", "bid": 63.5, "bid_size": 12.0, "ask": 65.6, "ask_size": 10.0, "iv": 0.4781, "open_interest": 108.0, "volume": 5.0, "delta": 0.6215, "gamma": 0.0026, "vega": 1.141, "theta": -0.1116, "rho": 1.0694, "theo": 64.9837, "change": 8.85, "open": 65.4, "high": 65.4, "low": 65.4, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-09T13:21:50", "percent_change": 15.6499, "prev_day_close": 56.5499992370606}, {"option": "MPC270617P00380000", "bid": 47.4, "bid_size": 19.0, "ask": 49.8, "ask_size": 10.0, "iv": 0.482, "open_interest": 73.0, "volume": 0.0, "delta": -0.3852, "gamma": 0.0027, "vega": 1.1439, "theta": -0.119, "rho": -0.9645, "theo": 48.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.6, "last_trade_time": "2026-11-06T15:56:56", "percent_change": 0.0, "prev_day_close": 55.6999988555908}, {"option": "MPC270617C00390000", "bid": 59.0, "bid_size": 16.0, "ask": 61.0, "ask_size": 10.0, "iv": 0.477, "open_interest": 139.0, "volume": 5.0, "delta": 0.5949, "gamma": 0.0027, "vega": 1.1628, "theta": -0.1147, "rho": 1.0349, "theo": 60.3904, "change": 8.25, "open": 60.85, "high": 60.85, "low": 60.85, "tick": "up", "last_trade_price": 60.85, "last_trade_time": "2026-11-09T13:21:50", "percent_change": 15.6844, "prev_day_close": 52.6000003814697}, {"option": "MPC270617P00390000", "bid": 52.9, "bid_size": 12.0, "ask": 54.4, "ask_size": 10.0, "iv": 0.4786, "open_interest": 39.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.0028, "vega": 1.1645, "theta": -0.1205, "rho": -1.0312, "theo": 53.7132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.1, "last_trade_time": "2026-11-06T11:25:50", "percent_change": 0.0, "prev_day_close": 61.6000003814697}, {"option": "MPC270617C00400000", "bid": 54.5, "bid_size": 30.0, "ask": 57.3, "ask_size": 12.0, "iv": 0.4776, "open_interest": 123.0, "volume": 1.0, "delta": 0.5684, "gamma": 0.0027, "vega": 1.1792, "theta": -0.1172, "rho": 0.9978, "theo": 56.0686, "change": 6.45, "open": 55.1, "high": 55.1, "low": 55.1, "tick": "up", "last_trade_price": 55.1, "last_trade_time": "2026-11-09T15:24:06", "percent_change": 13.258, "prev_day_close": 48.6499996185303}, {"option": "MPC270617P00400000", "bid": 58.4, "bid_size": 13.0, "ask": 59.9, "ask_size": 10.0, "iv": 0.4775, "open_interest": 62.0, "volume": 0.0, "delta": -0.4403, "gamma": 0.0028, "vega": 1.179, "theta": -0.1213, "rho": -1.093, "theo": 59.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.7, "last_trade_time": "2026-11-06T15:40:32", "percent_change": 0.0, "prev_day_close": 67.9500007629394}, {"option": "MPC270617C00410000", "bid": 50.5, "bid_size": 33.0, "ask": 52.5, "ask_size": 10.0, "iv": 0.4743, "open_interest": 137.0, "volume": 8.0, "delta": 0.5422, "gamma": 0.0028, "vega": 1.1902, "theta": -0.119, "rho": 0.9604, "theo": 52.0123, "change": 6.6, "open": 54.1, "high": 54.1, "low": 51.7, "tick": "up", "last_trade_price": 51.8, "last_trade_time": "2026-11-09T15:48:56", "percent_change": 14.6018, "prev_day_close": 45.1999988555908}, {"option": "MPC270617P00410000", "bid": 64.3, "bid_size": 9.0, "ask": 66.5, "ask_size": 11.0, "iv": 0.4814, "open_interest": 46.0, "volume": 0.0, "delta": -0.4677, "gamma": 0.0029, "vega": 1.187, "theta": -0.1215, "rho": -1.1422, "theo": 65.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.5, "last_trade_time": "2026-11-06T10:42:14", "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "MPC270617C00420000", "bid": 47.1, "bid_size": 12.0, "ask": 50.0, "ask_size": 12.0, "iv": 0.4802, "open_interest": 20.0, "volume": 13.0, "delta": 0.5164, "gamma": 0.0028, "vega": 1.196, "theta": -0.1202, "rho": 0.9227, "theo": 48.2082, "change": 6.7, "open": 47.0, "high": 48.3, "low": 47.0, "tick": "no_change", "last_trade_price": 48.3, "last_trade_time": "2026-11-09T15:45:03", "percent_change": 16.1058, "prev_day_close": 41.6000003814697}, {"option": "MPC270617P00420000", "bid": 70.3, "bid_size": 15.0, "ask": 71.6, "ask_size": 10.0, "iv": 0.4756, "open_interest": 564.0, "volume": 2.0, "delta": -0.4947, "gamma": 0.0029, "vega": 1.1904, "theta": -0.1211, "rho": -1.2006, "theo": 71.0625, "change": -7.92, "open": 72.88, "high": 72.88, "low": 72.88, "tick": "down", "last_trade_price": 72.88, "last_trade_time": "2026-11-09T11:34:52", "percent_change": -9.80198, "prev_day_close": 80.7999992370606}, {"option": "MPC270617C00430000", "bid": 43.0, "bid_size": 23.0, "ask": 45.1, "ask_size": 10.0, "iv": 0.4721, "open_interest": 42.0, "volume": 0.0, "delta": 0.491, "gamma": 0.0028, "vega": 1.1966, "theta": -0.1208, "rho": 0.8835, "theo": 44.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.8, "last_trade_time": "2026-11-06T12:15:50", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MPC270617P00430000", "bid": 76.4, "bid_size": 8.0, "ask": 78.5, "ask_size": 8.0, "iv": 0.4774, "open_interest": 198.0, "volume": 0.0, "delta": -0.5214, "gamma": 0.0029, "vega": 1.1868, "theta": -0.1202, "rho": -1.2406, "theo": 77.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.55, "last_trade_time": "2026-11-04T12:02:16", "percent_change": 0.0, "prev_day_close": 87.3500022888184}, {"option": "MPC270617C00440000", "bid": 40.6, "bid_size": 8.0, "ask": 41.7, "ask_size": 11.0, "iv": 0.475, "open_interest": 55.0, "volume": 5.0, "delta": 0.4662, "gamma": 0.0028, "vega": 1.1928, "theta": -0.1208, "rho": 0.8453, "theo": 41.325, "change": 5.5, "open": 40.4, "high": 41.0, "low": 40.4, "tick": "no_change", "last_trade_price": 41.0, "last_trade_time": "2026-11-09T15:38:47", "percent_change": 15.493, "prev_day_close": 35.5}, {"option": "MPC270617P00440000", "bid": 82.9, "bid_size": 12.0, "ask": 84.4, "ask_size": 11.0, "iv": 0.4728, "open_interest": 154.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0029, "vega": 1.1799, "theta": -0.1187, "rho": -1.2883, "theo": 83.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.8, "last_trade_time": "2026-11-03T10:38:24", "percent_change": 0.0, "prev_day_close": 93.9499969482422}, {"option": "MPC270617C00450000", "bid": 36.6, "bid_size": 33.0, "ask": 39.6, "ask_size": 34.0, "iv": 0.4745, "open_interest": 178.0, "volume": 3.0, "delta": 0.4421, "gamma": 0.0028, "vega": 1.1847, "theta": -0.1204, "rho": 0.8072, "theo": 38.2218, "change": 5.25, "open": 37.9, "high": 37.9, "low": 37.9, "tick": "no_change", "last_trade_price": 37.9, "last_trade_time": "2026-11-09T14:38:48", "percent_change": 16.0796, "prev_day_close": 32.6499996185303}, {"option": "MPC270617P00450000", "bid": 89.5, "bid_size": 7.0, "ask": 92.2, "ask_size": 8.0, "iv": 0.4766, "open_interest": 36.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0029, "vega": 1.167, "theta": -0.1168, "rho": -1.3378, "theo": 90.7234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.0, "last_trade_time": "2026-11-04T13:46:05", "percent_change": 0.0, "prev_day_close": 101.099998474121}, {"option": "MPC270617C00460000", "bid": 34.0, "bid_size": 12.0, "ask": 35.7, "ask_size": 1.0, "iv": 0.471, "open_interest": 54.0, "volume": 0.0, "delta": 0.4186, "gamma": 0.0027, "vega": 1.1722, "theta": -0.1195, "rho": 0.7686, "theo": 35.3317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-05T11:09:05", "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "MPC270617P00460000", "bid": 96.3, "bid_size": 12.0, "ask": 98.2, "ask_size": 11.0, "iv": 0.4699, "open_interest": 33.0, "volume": 0.0, "delta": -0.5982, "gamma": 0.0029, "vega": 1.1486, "theta": -0.1145, "rho": -1.352, "theo": 97.7441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.1, "last_trade_time": "2026-11-04T13:46:23", "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "MPC270617C00470000", "bid": 31.6, "bid_size": 11.0, "ask": 32.9, "ask_size": 12.0, "iv": 0.4717, "open_interest": 84.0, "volume": 0.0, "delta": 0.3959, "gamma": 0.0027, "vega": 1.1566, "theta": -0.1181, "rho": 0.7316, "theo": 32.6434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-06T14:49:42", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MPC270617P00470000", "bid": 103.8, "bid_size": 7.0, "ask": 105.4, "ask_size": 12.0, "iv": 0.4703, "open_interest": 9.0, "volume": 0.0, "delta": -0.6227, "gamma": 0.0029, "vega": 1.1281, "theta": -0.1118, "rho": -1.3888, "theo": 104.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-11-05T11:19:15", "percent_change": 0.0, "prev_day_close": 116.100002288818}, {"option": "MPC270617C00480000", "bid": 28.7, "bid_size": 19.0, "ask": 31.4, "ask_size": 10.0, "iv": 0.4735, "open_interest": 29.0, "volume": 8.0, "delta": 0.374, "gamma": 0.0026, "vega": 1.1379, "theta": -0.1164, "rho": 0.6952, "theo": 30.1431, "change": 2.55, "open": 28.2, "high": 28.2, "low": 28.2, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-09T14:51:16", "percent_change": 9.94152, "prev_day_close": 25.6500005722046}, {"option": "MPC270617P00480000", "bid": 110.7, "bid_size": 15.0, "ask": 113.6, "ask_size": 6.0, "iv": 0.4718, "open_interest": 10.0, "volume": 0.0, "delta": -0.6464, "gamma": 0.0028, "vega": 1.1032, "theta": -0.1088, "rho": -1.424, "theo": 112.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.4, "last_trade_time": "2026-11-02T14:05:32", "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "MPC270617C00490000", "bid": 26.6, "bid_size": 22.0, "ask": 28.1, "ask_size": 12.0, "iv": 0.4702, "open_interest": 30.0, "volume": 3.0, "delta": 0.353, "gamma": 0.0026, "vega": 1.1156, "theta": -0.1144, "rho": 0.6588, "theo": 27.8226, "change": 3.9, "open": 26.1, "high": 27.5, "low": 26.1, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-11-09T15:48:02", "percent_change": 16.5254, "prev_day_close": 23.6000003814697}, {"option": "MPC270617P00490000", "bid": 118.7, "bid_size": 10.0, "ask": 121.5, "ask_size": 8.0, "iv": 0.4743, "open_interest": 2.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0028, "vega": 1.071, "theta": -0.1055, "rho": -1.4152, "theo": 120.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.86, "last_trade_time": "2026-10-28T13:01:39", "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "MPC270617C00500000", "bid": 24.6, "bid_size": 17.0, "ask": 26.8, "ask_size": 21.0, "iv": 0.4739, "open_interest": 161.0, "volume": 106.0, "delta": 0.3328, "gamma": 0.0025, "vega": 1.0913, "theta": -0.112, "rho": 0.6242, "theo": 25.6717, "change": 3.75, "open": 26.3, "high": 26.3, "low": 23.7, "tick": "no_change", "last_trade_price": 25.5, "last_trade_time": "2026-11-09T15:34:06", "percent_change": 17.2414, "prev_day_close": 21.75}, {"option": "MPC270617P00500000", "bid": 126.4, "bid_size": 11.0, "ask": 129.3, "ask_size": 8.0, "iv": 0.4733, "open_interest": 44.0, "volume": 0.0, "delta": -0.6916, "gamma": 0.0028, "vega": 1.0389, "theta": -0.1018, "rho": -1.4261, "theo": 127.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.1, "last_trade_time": "2026-11-02T15:02:13", "percent_change": 0.0, "prev_day_close": 140.099998474121}, {"option": "MPC270617C00520000", "bid": 20.4, "bid_size": 27.0, "ask": 22.1, "ask_size": 14.0, "iv": 0.4681, "open_interest": 33.0, "volume": 118.0, "delta": 0.2949, "gamma": 0.0024, "vega": 1.0368, "theta": -0.1066, "rho": 0.5581, "theo": 21.8307, "change": 1.35, "open": 22.3, "high": 22.3, "low": 20.2, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-11-09T14:55:38", "percent_change": 7.16181, "prev_day_close": 18.8499994277954}, {"option": "MPC270617P00520000", "bid": 142.6, "bid_size": 10.0, "ask": 145.4, "ask_size": 8.0, "iv": 0.4728, "open_interest": 21.0, "volume": 0.0, "delta": -0.734, "gamma": 0.0027, "vega": 0.9662, "theta": -0.0943, "rho": -1.4138, "theo": 144.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.59, "last_trade_time": "2026-10-26T12:57:34", "percent_change": 0.0, "prev_day_close": 156.949996948242}, {"option": "MPC270617C00540000", "bid": 17.5, "bid_size": 28.0, "ask": 19.4, "ask_size": 14.0, "iv": 0.4719, "open_interest": 216.0, "volume": 1.0, "delta": 0.2605, "gamma": 0.0023, "vega": 0.9765, "theta": -0.1005, "rho": 0.497, "theo": 18.5457, "change": 2.8, "open": 19.1, "high": 19.1, "low": 19.1, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-11-09T14:37:02", "percent_change": 17.1779, "prev_day_close": 16.2999997138977}, {"option": "MPC270617P00540000", "bid": 159.3, "bid_size": 10.0, "ask": 162.2, "ask_size": 6.0, "iv": 0.4718, "open_interest": 30.0, "volume": 0.0, "delta": -0.7734, "gamma": 0.0026, "vega": 0.8838, "theta": -0.086, "rho": -1.4019, "theo": 160.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.92, "last_trade_time": "2026-10-19T11:16:39", "percent_change": 0.0, "prev_day_close": 174.550003051758}, {"option": "MPC270617C00560000", "bid": 14.6, "bid_size": 22.0, "ask": 17.2, "ask_size": 17.0, "iv": 0.4745, "open_interest": 45.0, "volume": 0.0, "delta": 0.2294, "gamma": 0.0021, "vega": 0.9122, "theta": -0.094, "rho": 0.4402, "theo": 15.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.9, "last_trade_time": "2026-11-04T12:01:05", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MPC270617P00560000", "bid": 176.9, "bid_size": 9.0, "ask": 179.7, "ask_size": 6.0, "iv": 0.474, "open_interest": 0.0, "volume": 0.0, "delta": -0.81, "gamma": 0.0025, "vega": 0.7821, "theta": -0.0778, "rho": -1.3106, "theo": 178.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 192.400001525879}, {"option": "MPC270617C00580000", "bid": 12.3, "bid_size": 12.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.4732, "open_interest": 46.0, "volume": 0.0, "delta": 0.2015, "gamma": 0.002, "vega": 0.8472, "theta": -0.0873, "rho": 0.3895, "theo": 13.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.3, "last_trade_time": "2026-11-04T15:58:58", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "MPC270617P00580000", "bid": 194.6, "bid_size": 3.0, "ask": 198.1, "ask_size": 4.0, "iv": 0.4733, "open_interest": 1.0, "volume": 0.0, "delta": -0.8438, "gamma": 0.0024, "vega": 0.6932, "theta": -0.0692, "rho": -1.2254, "theo": 196.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.8, "last_trade_time": "2026-09-11T09:30:02", "percent_change": 0.0, "prev_day_close": 210.75}, {"option": "MPC270617C00600000", "bid": 10.2, "bid_size": 9.0, "ask": 12.6, "ask_size": 6.0, "iv": 0.4736, "open_interest": 59.0, "volume": 0.0, "delta": 0.1767, "gamma": 0.0018, "vega": 0.7812, "theta": -0.0806, "rho": 0.3428, "theo": 11.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.1, "last_trade_time": "2026-10-26T14:29:20", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MPC270617P00600000", "bid": 213.0, "bid_size": 5.0, "ask": 216.5, "ask_size": 4.0, "iv": 0.4751, "open_interest": 2.0, "volume": 0.0, "delta": -0.8747, "gamma": 0.0023, "vega": 0.5801, "theta": -0.0606, "rho": -1.0941, "theo": 214.3618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 223.4, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 229.300003051758}, {"option": "MPC270617C00620000", "bid": 8.6, "bid_size": 9.0, "ask": 11.3, "ask_size": 3.0, "iv": 0.4776, "open_interest": 28.0, "volume": 0.0, "delta": 0.1546, "gamma": 0.0017, "vega": 0.7177, "theta": -0.0739, "rho": 0.3018, "theo": 9.6012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.73, "last_trade_time": "2026-11-03T14:29:16", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MPC270617P00620000", "bid": 231.8, "bid_size": 5.0, "ask": 234.8, "ask_size": 4.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": -0.9025, "gamma": 0.0021, "vega": 0.4758, "theta": -0.0499, "rho": -0.9212, "theo": 233.049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.400001525879}, {"option": "MPC270617C00640000", "bid": 7.3, "bid_size": 9.0, "ask": 9.8, "ask_size": 8.0, "iv": 0.4791, "open_interest": 12.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0015, "vega": 0.6554, "theta": -0.0675, "rho": 0.2644, "theo": 8.1407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.6, "last_trade_time": "2026-11-03T15:46:58", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MPC270617P00640000", "bid": 251.0, "bid_size": 3.0, "ask": 253.8, "ask_size": 4.0, "iv": 0.4812, "open_interest": 0.0, "volume": 0.0, "delta": -0.9269, "gamma": 0.0019, "vega": 0.3726, "theta": -0.0364, "rho": -0.8002, "theo": 252.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 267.599990844727}, {"option": "MPC270617C00660000", "bid": 6.3, "bid_size": 15.0, "ask": 7.9, "ask_size": 15.0, "iv": 0.4763, "open_interest": 1.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.0014, "vega": 0.597, "theta": -0.0614, "rho": 0.2319, "theo": 6.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-03T14:01:48", "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MPC270617P00660000", "bid": 270.3, "bid_size": 11.0, "ask": 273.2, "ask_size": 7.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": -0.9474, "gamma": 0.0016, "vega": 0.2757, "theta": -0.019, "rho": -0.5903, "theo": 271.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 287.149993896484}, {"option": "MPC270617C00680000", "bid": 5.7, "bid_size": 14.0, "ask": 6.9, "ask_size": 18.0, "iv": 0.4815, "open_interest": 13.0, "volume": 0.0, "delta": 0.1028, "gamma": 0.0012, "vega": 0.5414, "theta": -0.0556, "rho": 0.2026, "theo": 5.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-02T11:11:38", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MPC270617P00680000", "bid": 289.6, "bid_size": 7.0, "ask": 292.7, "ask_size": 11.0, "iv": 0.484, "open_interest": 0.0, "volume": 1.0, "delta": -0.964, "gamma": 0.0013, "vega": 0.1938, "theta": 0.0, "rho": -0.4966, "theo": 290.9396, "change": -11.9, "open": 294.6, "high": 294.6, "low": 294.6, "tick": "down", "last_trade_price": 294.6, "last_trade_time": "2026-11-09T14:38:37", "percent_change": -3.88254, "prev_day_close": 306.5}, {"option": "MPC270617C00700000", "bid": 4.3, "bid_size": 35.0, "ask": 6.4, "ask_size": 32.0, "iv": 0.4813, "open_interest": 39.0, "volume": 10.0, "delta": 0.0895, "gamma": 0.0011, "vega": 0.4895, "theta": -0.0502, "rho": 0.1771, "theo": 4.9712, "change": 0.65, "open": 4.53, "high": 5.3, "low": 4.53, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T15:42:17", "percent_change": 13.9785, "prev_day_close": 4.64999985694885}, {"option": "MPC270617P00700000", "bid": 309.5, "bid_size": 11.0, "ask": 312.3, "ask_size": 7.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.001, "vega": 0.1435, "theta": 0.0, "rho": -0.3303, "theo": 310.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 326.450012207031}, {"option": "MPC270617C00720000", "bid": 3.6, "bid_size": 24.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": 0.0779, "gamma": 0.001, "vega": 0.4418, "theta": -0.0452, "rho": 0.1546, "theo": 4.2209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MPC270617P00720000", "bid": 328.7, "bid_size": 2.0, "ask": 333.0, "ask_size": 2.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0007, "vega": 0.0727, "theta": 0.0, "rho": -0.2865, "theo": 330.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 346.25}, {"option": "MPC270917C00180000", "bid": 214.0, "bid_size": 6.0, "ask": 216.9, "ask_size": 6.0, "iv": 0.5329, "open_interest": 0.0, "volume": 10.0, "delta": 0.9681, "gamma": 0.0004, "vega": 0.252, "theta": 0.0, "rho": 1.2426, "theo": 215.543, "change": 16.15, "open": 216.4, "high": 216.4, "low": 216.4, "tick": "up", "last_trade_price": 216.4, "last_trade_time": "2026-11-09T11:07:59", "percent_change": 8.06492, "prev_day_close": 200.25}, {"option": "MPC270917P00180000", "bid": 1.55, "bid_size": 34.0, "ask": 3.5, "ask_size": 102.0, "iv": 0.5254, "open_interest": 8.0, "volume": 0.0, "delta": -0.0317, "gamma": 0.0004, "vega": 0.2576, "theta": -0.0212, "rho": -0.1216, "theo": 2.8003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.52, "last_trade_time": "2026-11-06T10:53:21", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MPC270917C00185000", "bid": 209.5, "bid_size": 6.0, "ask": 212.4, "ask_size": 9.0, "iv": 0.529, "open_interest": 0.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0004, "vega": 0.2736, "theta": 0.0, "rho": 1.2665, "theo": 211.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.800003051758}, {"option": "MPC270917P00185000", "bid": 1.9, "bid_size": 34.0, "ask": 3.9, "ask_size": 52.0, "iv": 0.5246, "open_interest": 2.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0004, "vega": 0.2798, "theta": -0.023, "rho": -0.1347, "theo": 3.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.24, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "MPC270917C00190000", "bid": 205.0, "bid_size": 2.0, "ask": 208.0, "ask_size": 4.0, "iv": 0.5262, "open_interest": 6.0, "volume": 0.0, "delta": 0.9609, "gamma": 0.0004, "vega": 0.3005, "theta": 0.0, "rho": 1.2972, "theo": 206.6224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.48, "last_trade_time": "2026-09-02T11:14:48", "percent_change": 0.0, "prev_day_close": 191.400001525879}, {"option": "MPC270917P00190000", "bid": 1.85, "bid_size": 17.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.5151, "open_interest": 0.0, "volume": 0.0, "delta": -0.0389, "gamma": 0.0004, "vega": 0.3037, "theta": -0.0248, "rho": -0.1492, "theo": 3.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MPC270917C00195000", "bid": 200.5, "bid_size": 3.0, "ask": 203.6, "ask_size": 4.0, "iv": 0.5223, "open_interest": 3.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0005, "vega": 0.3249, "theta": 0.0, "rho": 1.3187, "theo": 202.2173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 196.2, "last_trade_time": "2026-11-04T14:20:32", "percent_change": 0.0, "prev_day_close": 187.199996948242}, {"option": "MPC270917P00195000", "bid": 1.85, "bid_size": 16.0, "ask": 4.7, "ask_size": 36.0, "iv": 0.5059, "open_interest": 2.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0005, "vega": 0.3306, "theta": -0.0268, "rho": -0.1652, "theo": 3.9437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T14:22:05", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MPC270917C00200000", "bid": 196.0, "bid_size": 1.0, "ask": 199.1, "ask_size": 3.0, "iv": 0.5161, "open_interest": 2.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0005, "vega": 0.3503, "theta": 0.0, "rho": 1.339, "theo": 197.8472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 234.5, "last_trade_time": "2026-11-03T12:06:28", "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "MPC270917P00200000", "bid": 2.8, "bid_size": 16.0, "ask": 5.2, "ask_size": 25.0, "iv": 0.5137, "open_interest": 1.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0005, "vega": 0.3565, "theta": -0.0288, "rho": -0.1821, "theo": 4.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T14:23:15", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "MPC270917C00210000", "bid": 187.0, "bid_size": 6.0, "ask": 190.6, "ask_size": 3.0, "iv": 0.5154, "open_interest": 12.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0006, "vega": 0.4073, "theta": -0.0055, "rho": 1.3862, "theo": 189.2244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 183.6, "last_trade_time": "2026-11-04T14:24:36", "percent_change": 0.0, "prev_day_close": 174.25}, {"option": "MPC270917P00210000", "bid": 3.9, "bid_size": 15.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.5181, "open_interest": 4.0, "volume": 0.0, "delta": -0.0571, "gamma": 0.0006, "vega": 0.4117, "theta": -0.0331, "rho": -0.2192, "theo": 5.4201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-04T10:05:49", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MPC270917C00220000", "bid": 179.0, "bid_size": 1.0, "ask": 182.2, "ask_size": 3.0, "iv": 0.5115, "open_interest": 4.0, "volume": 0.0, "delta": 0.9322, "gamma": 0.0007, "vega": 0.4648, "theta": -0.0113, "rho": 1.4183, "theo": 180.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.2, "last_trade_time": "2026-11-05T10:01:45", "percent_change": 0.0, "prev_day_close": 166.199996948242}, {"option": "MPC270917P00220000", "bid": 5.2, "bid_size": 6.0, "ask": 8.0, "ask_size": 23.0, "iv": 0.515, "open_interest": 3.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0007, "vega": 0.4724, "theta": -0.0376, "rho": -0.2609, "theo": 6.6129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.86, "last_trade_time": "2026-11-04T09:58:46", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MPC270917C00230000", "bid": 170.5, "bid_size": 4.0, "ask": 174.2, "ask_size": 3.0, "iv": 0.5081, "open_interest": 9.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0008, "vega": 0.5277, "theta": -0.0173, "rho": 1.457, "theo": 172.507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 175.53, "last_trade_time": "2026-11-04T11:03:49", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "MPC270917P00230000", "bid": 6.4, "bid_size": 9.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.5056, "open_interest": 12.0, "volume": 0.0, "delta": -0.0799, "gamma": 0.0008, "vega": 0.533, "theta": -0.0422, "rho": -0.3073, "theo": 7.9915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-03T12:08:59", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MPC270917C00240000", "bid": 162.5, "bid_size": 1.0, "ask": 165.6, "ask_size": 3.0, "iv": 0.5007, "open_interest": 2.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0009, "vega": 0.5922, "theta": -0.0234, "rho": 1.4929, "theo": 164.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.79, "last_trade_time": "2026-10-30T09:46:00", "percent_change": 0.0, "prev_day_close": 150.349998474121}, {"option": "MPC270917P00240000", "bid": 7.8, "bid_size": 14.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.5046, "open_interest": 0.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0009, "vega": 0.5988, "theta": -0.047, "rho": -0.3574, "theo": 9.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MPC270917C00250000", "bid": 154.5, "bid_size": 4.0, "ask": 158.4, "ask_size": 4.0, "iv": 0.502, "open_interest": 3.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.001, "vega": 0.6576, "theta": -0.0296, "rho": 1.523, "theo": 156.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.5, "last_trade_time": "2026-11-05T12:02:31", "percent_change": 0.0, "prev_day_close": 142.800003051758}, {"option": "MPC270917P00250000", "bid": 10.0, "bid_size": 7.0, "ask": 12.9, "ask_size": 39.0, "iv": 0.5054, "open_interest": 517.0, "volume": 0.0, "delta": -0.1076, "gamma": 0.001, "vega": 0.6635, "theta": -0.0518, "rho": -0.4135, "theo": 11.3566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MPC270917C00260000", "bid": 147.0, "bid_size": 4.0, "ask": 150.7, "ask_size": 3.0, "iv": 0.4996, "open_interest": 4.0, "volume": 0.0, "delta": 0.8775, "gamma": 0.0011, "vega": 0.7233, "theta": -0.0357, "rho": 1.5553, "theo": 148.9492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 231.6, "last_trade_time": "2026-10-26T09:55:10", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "MPC270917P00260000", "bid": 12.0, "bid_size": 9.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.1231, "gamma": 0.0012, "vega": 0.7306, "theta": -0.0567, "rho": -0.4728, "theo": 13.3668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "MPC270917C00270000", "bid": 139.5, "bid_size": 6.0, "ask": 143.4, "ask_size": 3.0, "iv": 0.5, "open_interest": 40.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0012, "vega": 0.7894, "theta": -0.0418, "rho": 1.6101, "theo": 141.5523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 200.2, "last_trade_time": "2026-10-22T12:34:19", "percent_change": 0.0, "prev_day_close": 128.199996948242}, {"option": "MPC270917P00270000", "bid": 14.0, "bid_size": 8.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.4948, "open_interest": 3.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0013, "vega": 0.7952, "theta": -0.0616, "rho": -0.5354, "theo": 15.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-11-05T15:36:59", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MPC270917C00280000", "bid": 133.0, "bid_size": 6.0, "ask": 136.4, "ask_size": 7.0, "iv": 0.4992, "open_interest": 43.0, "volume": 0.0, "delta": 0.8437, "gamma": 0.0013, "vega": 0.8536, "theta": -0.0478, "rho": 1.6375, "theo": 134.4011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.25, "last_trade_time": "2026-10-29T15:37:37", "percent_change": 0.0, "prev_day_close": 121.599998474121}, {"option": "MPC270917P00280000", "bid": 16.2, "bid_size": 22.0, "ask": 19.5, "ask_size": 40.0, "iv": 0.4927, "open_interest": 8.0, "volume": 0.0, "delta": -0.1576, "gamma": 0.0014, "vega": 0.8603, "theta": -0.0663, "rho": -0.6017, "theo": 18.1016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-05T15:37:17", "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MPC270917C00290000", "bid": 126.0, "bid_size": 6.0, "ask": 129.5, "ask_size": 10.0, "iv": 0.4961, "open_interest": 3.0, "volume": 0.0, "delta": 0.8254, "gamma": 0.0014, "vega": 0.9173, "theta": -0.0536, "rho": 1.6445, "theo": 127.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 194.41, "last_trade_time": "2026-10-08T13:04:52", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "MPC270917P00290000", "bid": 18.7, "bid_size": 41.0, "ask": 21.1, "ask_size": 17.0, "iv": 0.4831, "open_interest": 8.0, "volume": 33.0, "delta": -0.1763, "gamma": 0.0015, "vega": 0.9256, "theta": -0.0709, "rho": -0.6726, "theo": 20.8427, "change": -2.45, "open": 20.9, "high": 21.1, "low": 20.9, "tick": "no_change", "last_trade_price": 21.1, "last_trade_time": "2026-11-09T15:17:06", "percent_change": -10.4034, "prev_day_close": 23.5500001907349}, {"option": "MPC270917C00300000", "bid": 119.5, "bid_size": 5.0, "ask": 122.4, "ask_size": 7.0, "iv": 0.4924, "open_interest": 49.0, "volume": 0.0, "delta": 0.8062, "gamma": 0.0016, "vega": 0.9784, "theta": -0.0591, "rho": 1.6408, "theo": 120.8427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.65, "last_trade_time": "2026-10-19T11:55:47", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "MPC270917P00300000", "bid": 22.3, "bid_size": 12.0, "ask": 25.1, "ask_size": 27.0, "iv": 0.4899, "open_interest": 136.0, "volume": 0.0, "delta": -0.196, "gamma": 0.0016, "vega": 0.9866, "theta": -0.0753, "rho": -0.7458, "theo": 23.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-06T09:40:35", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MPC270917C00310000", "bid": 113.0, "bid_size": 1.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.4924, "open_interest": 0.0, "volume": 0.0, "delta": 0.7864, "gamma": 0.0017, "vega": 1.0368, "theta": -0.0645, "rho": 1.6311, "theo": 114.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "MPC270917P00310000", "bid": 25.2, "bid_size": 32.0, "ask": 28.8, "ask_size": 37.0, "iv": 0.4886, "open_interest": 65.0, "volume": 0.0, "delta": -0.2164, "gamma": 0.0017, "vega": 1.0469, "theta": -0.0795, "rho": -0.8201, "theo": 27.0882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.39, "last_trade_time": "2026-11-06T10:45:54", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "MPC270917C00320000", "bid": 106.4, "bid_size": 1.0, "ask": 110.4, "ask_size": 2.0, "iv": 0.4914, "open_interest": 1.0, "volume": 0.0, "delta": 0.7659, "gamma": 0.0018, "vega": 1.0926, "theta": -0.0695, "rho": 1.615, "theo": 108.2933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 183.3, "last_trade_time": "2026-10-21T11:01:09", "percent_change": 0.0, "prev_day_close": 97.0499992370606}, {"option": "MPC270917P00320000", "bid": 29.5, "bid_size": 11.0, "ask": 31.6, "ask_size": 19.0, "iv": 0.4872, "open_interest": 582.0, "volume": 0.0, "delta": -0.2375, "gamma": 0.0018, "vega": 1.1011, "theta": -0.0834, "rho": -0.8961, "theo": 30.6066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.46, "last_trade_time": "2026-11-06T10:45:54", "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MPC270917C00330000", "bid": 101.0, "bid_size": 1.0, "ask": 104.5, "ask_size": 3.0, "iv": 0.4892, "open_interest": 8.0, "volume": 0.0, "delta": 0.7449, "gamma": 0.0018, "vega": 1.1439, "theta": -0.0742, "rho": 1.5961, "theo": 102.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 161.4, "last_trade_time": "2026-10-12T11:43:19", "percent_change": 0.0, "prev_day_close": 91.6500015258789}, {"option": "MPC270917P00330000", "bid": 32.2, "bid_size": 13.0, "ask": 35.4, "ask_size": 8.0, "iv": 0.4811, "open_interest": 172.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0019, "vega": 1.1529, "theta": -0.087, "rho": -0.9726, "theo": 34.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-02T10:02:35", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "MPC270917C00340000", "bid": 95.2, "bid_size": 3.0, "ask": 98.3, "ask_size": 3.0, "iv": 0.4847, "open_interest": 16.0, "volume": 0.0, "delta": 0.7234, "gamma": 0.0019, "vega": 1.1917, "theta": -0.0786, "rho": 1.5729, "theo": 96.7618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.5, "last_trade_time": "2026-11-05T15:36:50", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "MPC270917P00340000", "bid": 37.4, "bid_size": 14.0, "ask": 39.3, "ask_size": 10.0, "iv": 0.4841, "open_interest": 138.0, "volume": 0.0, "delta": -0.2814, "gamma": 0.002, "vega": 1.2018, "theta": -0.0902, "rho": -1.0546, "theo": 38.4305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.45, "last_trade_time": "2026-11-06T09:41:32", "percent_change": 0.0, "prev_day_close": 43.1500015258789}, {"option": "MPC270917C00350000", "bid": 90.0, "bid_size": 3.0, "ask": 93.8, "ask_size": 4.0, "iv": 0.4878, "open_interest": 9.0, "volume": 0.0, "delta": 0.7017, "gamma": 0.002, "vega": 1.2353, "theta": -0.0825, "rho": 1.5457, "theo": 91.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.7, "last_trade_time": "2026-10-29T11:35:38", "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "MPC270917P00350000", "bid": 40.8, "bid_size": 57.0, "ask": 43.6, "ask_size": 16.0, "iv": 0.4792, "open_interest": 551.0, "volume": 0.0, "delta": -0.3041, "gamma": 0.0021, "vega": 1.2442, "theta": -0.0932, "rho": -1.1294, "theo": 42.735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.0, "last_trade_time": "2026-11-06T11:35:22", "percent_change": 0.0, "prev_day_close": 48.0}, {"option": "MPC270917C00360000", "bid": 84.5, "bid_size": 6.0, "ask": 88.3, "ask_size": 3.0, "iv": 0.4836, "open_interest": 29.0, "volume": 0.0, "delta": 0.6797, "gamma": 0.0021, "vega": 1.274, "theta": -0.0861, "rho": 1.5172, "theo": 86.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.58, "last_trade_time": "2026-11-05T11:14:58", "percent_change": 0.0, "prev_day_close": 76.7000007629394}, {"option": "MPC270917P00360000", "bid": 45.6, "bid_size": 9.0, "ask": 49.2, "ask_size": 11.0, "iv": 0.4832, "open_interest": 146.0, "volume": 0.0, "delta": -0.327, "gamma": 0.0022, "vega": 1.2816, "theta": -0.0957, "rho": -1.2079, "theo": 47.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.14, "last_trade_time": "2026-11-05T15:16:07", "percent_change": 0.0, "prev_day_close": 52.8999996185303}, {"option": "MPC270917C00370000", "bid": 80.0, "bid_size": 3.0, "ask": 83.4, "ask_size": 3.0, "iv": 0.4841, "open_interest": 0.0, "volume": 0.0, "delta": 0.6576, "gamma": 0.0021, "vega": 1.3084, "theta": -0.0893, "rho": 1.485, "theo": 81.3416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.25}, {"option": "MPC270917P00370000", "bid": 51.1, "bid_size": 10.0, "ask": 53.2, "ask_size": 11.0, "iv": 0.4815, "open_interest": 206.0, "volume": 0.0, "delta": -0.3501, "gamma": 0.0022, "vega": 1.3154, "theta": -0.0979, "rho": -1.2827, "theo": 52.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.27, "last_trade_time": "2026-11-06T10:30:44", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "MPC270917C00380000", "bid": 75.2, "bid_size": 7.0, "ask": 78.6, "ask_size": 7.0, "iv": 0.482, "open_interest": 4.0, "volume": 0.0, "delta": 0.6354, "gamma": 0.0022, "vega": 1.3381, "theta": -0.0921, "rho": 1.4503, "theo": 76.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.6, "last_trade_time": "2026-11-06T15:51:53", "percent_change": 0.0, "prev_day_close": 67.5999984741211}, {"option": "MPC270917P00380000", "bid": 56.3, "bid_size": 10.0, "ask": 58.8, "ask_size": 28.0, "iv": 0.4831, "open_interest": 288.0, "volume": 0.0, "delta": -0.3734, "gamma": 0.0023, "vega": 1.3435, "theta": -0.0997, "rho": -1.3583, "theo": 57.1931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.18, "last_trade_time": "2026-11-06T15:17:15", "percent_change": 0.0, "prev_day_close": 63.7999992370606}, {"option": "MPC270917C00390000", "bid": 71.0, "bid_size": 2.0, "ask": 74.2, "ask_size": 2.0, "iv": 0.482, "open_interest": 4.0, "volume": 0.0, "delta": 0.6133, "gamma": 0.0022, "vega": 1.363, "theta": -0.0945, "rho": 1.4153, "theo": 72.2641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.47, "last_trade_time": "2026-11-05T09:37:33", "percent_change": 0.0, "prev_day_close": 64.0}, {"option": "MPC270917P00390000", "bid": 61.1, "bid_size": 8.0, "ask": 64.1, "ask_size": 7.0, "iv": 0.4802, "open_interest": 27.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.0023, "vega": 1.3664, "theta": -0.1012, "rho": -1.4301, "theo": 62.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.2, "last_trade_time": "2026-10-30T14:29:28", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MPC270917C00400000", "bid": 66.5, "bid_size": 3.0, "ask": 69.5, "ask_size": 3.0, "iv": 0.4783, "open_interest": 4.0, "volume": 0.0, "delta": 0.5914, "gamma": 0.0023, "vega": 1.3833, "theta": -0.0966, "rho": 1.3777, "theo": 68.066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-11-04T10:36:39", "percent_change": 0.0, "prev_day_close": 60.2000007629394}, {"option": "MPC270917P00400000", "bid": 66.7, "bid_size": 8.0, "ask": 69.5, "ask_size": 6.0, "iv": 0.479, "open_interest": 2.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0024, "vega": 1.3839, "theta": -0.1022, "rho": -1.5022, "theo": 68.0691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.06, "last_trade_time": "2026-11-04T10:08:52", "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "MPC270917C00410000", "bid": 62.6, "bid_size": 16.0, "ask": 66.1, "ask_size": 10.0, "iv": 0.48, "open_interest": 2.0, "volume": 0.0, "delta": 0.5696, "gamma": 0.0023, "vega": 1.399, "theta": -0.0982, "rho": 1.3383, "theo": 64.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.36, "last_trade_time": "2026-11-06T15:52:17", "percent_change": 0.0, "prev_day_close": 56.1499996185303}, {"option": "MPC270917P00410000", "bid": 72.5, "bid_size": 8.0, "ask": 75.2, "ask_size": 8.0, "iv": 0.4781, "open_interest": 14.0, "volume": 0.0, "delta": -0.443, "gamma": 0.0024, "vega": 1.3969, "theta": -0.1029, "rho": -1.5664, "theo": 73.8582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-11-05T11:16:03", "percent_change": 0.0, "prev_day_close": 82.25}, {"option": "MPC270917C00420000", "bid": 59.1, "bid_size": 9.0, "ask": 61.7, "ask_size": 12.0, "iv": 0.4781, "open_interest": 20.0, "volume": 0.0, "delta": 0.5481, "gamma": 0.0023, "vega": 1.4105, "theta": -0.0995, "rho": 1.2996, "theo": 60.3236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.1, "last_trade_time": "2026-11-06T15:52:41", "percent_change": 0.0, "prev_day_close": 53.1499996185303}, {"option": "MPC270917P00420000", "bid": 78.5, "bid_size": 8.0, "ask": 81.4, "ask_size": 7.0, "iv": 0.4781, "open_interest": 15.0, "volume": 0.0, "delta": -0.4659, "gamma": 0.0024, "vega": 1.4058, "theta": -0.1032, "rho": -1.6344, "theo": 79.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.4, "last_trade_time": "2026-11-04T12:57:34", "percent_change": 0.0, "prev_day_close": 88.5}, {"option": "MPC270917C00430000", "bid": 55.4, "bid_size": 9.0, "ask": 57.9, "ask_size": 12.0, "iv": 0.4762, "open_interest": 9.0, "volume": 0.0, "delta": 0.527, "gamma": 0.0023, "vega": 1.4177, "theta": -0.1004, "rho": 1.2597, "theo": 56.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.25, "last_trade_time": "2026-11-06T15:55:11", "percent_change": 0.0, "prev_day_close": 49.5499992370606}, {"option": "MPC270917P00430000", "bid": 84.5, "bid_size": 8.0, "ask": 87.6, "ask_size": 8.0, "iv": 0.4766, "open_interest": 10.0, "volume": 0.0, "delta": -0.4885, "gamma": 0.0025, "vega": 1.4076, "theta": -0.1032, "rho": -1.6923, "theo": 86.1077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.7, "last_trade_time": "2026-11-05T12:15:30", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "MPC270917C00440000", "bid": 51.5, "bid_size": 11.0, "ask": 54.8, "ask_size": 16.0, "iv": 0.4748, "open_interest": 3.0, "volume": 0.0, "delta": 0.5062, "gamma": 0.0023, "vega": 1.4207, "theta": -0.101, "rho": 1.2183, "theo": 53.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-11-06T15:54:46", "percent_change": 0.0, "prev_day_close": 46.6000003814697}, {"option": "MPC270917P00440000", "bid": 91.2, "bid_size": 8.0, "ask": 94.0, "ask_size": 8.0, "iv": 0.4768, "open_interest": 35.0, "volume": 0.0, "delta": -0.5109, "gamma": 0.0025, "vega": 1.4061, "theta": -0.1029, "rho": -1.7375, "theo": 92.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.6, "last_trade_time": "2026-11-05T14:01:44", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "MPC270917C00450000", "bid": 48.5, "bid_size": 63.0, "ask": 51.5, "ask_size": 31.0, "iv": 0.4746, "open_interest": 541.0, "volume": 0.0, "delta": 0.4858, "gamma": 0.0023, "vega": 1.4202, "theta": -0.1013, "rho": 1.1778, "theo": 50.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.7, "last_trade_time": "2026-11-06T15:56:47", "percent_change": 0.0, "prev_day_close": 44.1000003814697}, {"option": "MPC270917P00450000", "bid": 97.7, "bid_size": 7.0, "ask": 100.9, "ask_size": 8.0, "iv": 0.4768, "open_interest": 133.0, "volume": 0.0, "delta": -0.533, "gamma": 0.0025, "vega": 1.4011, "theta": -0.1023, "rho": -1.8018, "theo": 99.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 104.0, "last_trade_time": "2026-11-05T15:26:16", "percent_change": 0.0, "prev_day_close": 108.950000762939}, {"option": "MPC270917C00460000", "bid": 45.5, "bid_size": 10.0, "ask": 48.7, "ask_size": 7.0, "iv": 0.4749, "open_interest": 28.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.0023, "vega": 1.4162, "theta": -0.1013, "rho": 1.1379, "theo": 47.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.3, "last_trade_time": "2026-11-05T12:16:50", "percent_change": 0.0, "prev_day_close": 41.1000003814697}, {"option": "MPC270917P00460000", "bid": 104.6, "bid_size": 7.0, "ask": 107.4, "ask_size": 6.0, "iv": 0.4754, "open_interest": 20.0, "volume": 0.0, "delta": -0.5546, "gamma": 0.0025, "vega": 1.391, "theta": -0.1015, "rho": -1.8482, "theo": 106.0448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 78.53, "last_trade_time": "2026-10-23T09:56:17", "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "MPC270917C00470000", "bid": 43.0, "bid_size": 6.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.4755, "open_interest": 12.0, "volume": 0.0, "delta": 0.4465, "gamma": 0.0023, "vega": 1.4086, "theta": -0.101, "rho": 1.0969, "theo": 44.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.9, "last_trade_time": "2026-11-05T12:17:33", "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "MPC270917P00470000", "bid": 111.2, "bid_size": 6.0, "ask": 114.6, "ask_size": 2.0, "iv": 0.474, "open_interest": 10.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0025, "vega": 1.3753, "theta": -0.1003, "rho": -1.8744, "theo": 113.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 96.56, "last_trade_time": "2026-11-03T13:24:22", "percent_change": 0.0, "prev_day_close": 123.450000762939}, {"option": "MPC270917C00480000", "bid": 40.3, "bid_size": 8.0, "ask": 43.1, "ask_size": 6.0, "iv": 0.4749, "open_interest": 75.0, "volume": 0.0, "delta": 0.4277, "gamma": 0.0023, "vega": 1.3979, "theta": -0.1005, "rho": 1.0561, "theo": 41.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.4, "last_trade_time": "2026-11-05T14:20:58", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MPC270917P00480000", "bid": 117.8, "bid_size": 9.0, "ask": 121.7, "ask_size": 3.0, "iv": 0.471, "open_interest": 25.0, "volume": 0.0, "delta": -0.5967, "gamma": 0.0025, "vega": 1.359, "theta": -0.099, "rho": -1.9111, "theo": 120.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 124.1, "last_trade_time": "2026-11-05T14:20:58", "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "MPC270917C00490000", "bid": 37.0, "bid_size": 28.0, "ask": 40.2, "ask_size": 15.0, "iv": 0.4704, "open_interest": 25.0, "volume": 0.0, "delta": 0.4093, "gamma": 0.0023, "vega": 1.3849, "theta": -0.0998, "rho": 1.0171, "theo": 39.2121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 40.7, "last_trade_time": "2026-11-05T14:21:40", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MPC270917P00490000", "bid": 125.6, "bid_size": 15.0, "ask": 129.1, "ask_size": 14.0, "iv": 0.4724, "open_interest": 75.0, "volume": 0.0, "delta": -0.617, "gamma": 0.0025, "vega": 1.3393, "theta": -0.0975, "rho": -1.9416, "theo": 127.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.9, "last_trade_time": "2026-11-02T14:47:15", "percent_change": 0.0, "prev_day_close": 138.799995422363}, {"option": "MPC270917C00500000", "bid": 35.3, "bid_size": 25.0, "ask": 37.3, "ask_size": 10.0, "iv": 0.4706, "open_interest": 329.0, "volume": 1.0, "delta": 0.3916, "gamma": 0.0022, "vega": 1.3694, "theta": -0.0988, "rho": 0.9786, "theo": 36.8485, "change": 6.0, "open": 38.1, "high": 38.1, "low": 38.1, "tick": "up", "last_trade_price": 38.1, "last_trade_time": "2026-11-09T12:25:27", "percent_change": 18.6916, "prev_day_close": 32.1000003814697}, {"option": "MPC270917P00500000", "bid": 133.6, "bid_size": 9.0, "ask": 136.6, "ask_size": 10.0, "iv": 0.4737, "open_interest": 111.0, "volume": 0.0, "delta": -0.6369, "gamma": 0.0025, "vega": 1.3115, "theta": -0.0958, "rho": -1.9672, "theo": 135.2274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 112.8, "last_trade_time": "2026-10-28T11:39:17", "percent_change": 0.0, "prev_day_close": 146.650001525879}, {"option": "MPC270917C00520000", "bid": 31.4, "bid_size": 6.0, "ask": 32.9, "ask_size": 16.0, "iv": 0.4714, "open_interest": 44.0, "volume": 9.0, "delta": 0.3577, "gamma": 0.0022, "vega": 1.3307, "theta": -0.0964, "rho": 0.9017, "theo": 32.5353, "change": 4.25, "open": 32.8, "high": 32.8, "low": 32.7, "tick": "no_change", "last_trade_price": 32.7, "last_trade_time": "2026-11-09T13:57:01", "percent_change": 14.9385, "prev_day_close": 28.4499998092651}, {"option": "MPC270917P00520000", "bid": 148.5, "bid_size": 13.0, "ask": 152.2, "ask_size": 8.0, "iv": 0.4707, "open_interest": 46.0, "volume": 0.0, "delta": -0.6753, "gamma": 0.0025, "vega": 1.2534, "theta": -0.092, "rho": -1.9976, "theo": 150.8027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.6, "last_trade_time": "2026-11-02T14:37:18", "percent_change": 0.0, "prev_day_close": 162.900001525879}, {"option": "MPC270917C00540000", "bid": 27.5, "bid_size": 16.0, "ask": 29.7, "ask_size": 15.0, "iv": 0.4731, "open_interest": 156.0, "volume": 6.0, "delta": 0.3262, "gamma": 0.0021, "vega": 1.2861, "theta": -0.0933, "rho": 0.8304, "theo": 28.7233, "change": 2.1, "open": 27.4, "high": 27.4, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-09T14:48:42", "percent_change": 8.36653, "prev_day_close": 25.1000003814697}, {"option": "MPC270917P00540000", "bid": 164.7, "bid_size": 14.0, "ask": 168.4, "ask_size": 8.0, "iv": 0.4708, "open_interest": 100.0, "volume": 0.0, "delta": -0.7118, "gamma": 0.0024, "vega": 1.1839, "theta": -0.0879, "rho": -1.977, "theo": 166.9413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.0, "last_trade_time": "2026-10-21T15:24:55", "percent_change": 0.0, "prev_day_close": 179.399993896484}, {"option": "MPC270917C00560000", "bid": 23.7, "bid_size": 34.0, "ask": 27.0, "ask_size": 43.0, "iv": 0.4739, "open_interest": 109.0, "volume": 0.0, "delta": 0.297, "gamma": 0.002, "vega": 1.2347, "theta": -0.0898, "rho": 0.761, "theo": 25.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.9, "last_trade_time": "2026-11-05T15:47:42", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MPC270917P00560000", "bid": 181.8, "bid_size": 11.0, "ask": 184.9, "ask_size": 9.0, "iv": 0.4715, "open_interest": 100.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0024, "vega": 1.1044, "theta": -0.0833, "rho": -1.953, "theo": 183.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 132.5, "last_trade_time": "2026-10-19T11:01:46", "percent_change": 0.0, "prev_day_close": 196.700004577637}, {"option": "MPC270917C00580000", "bid": 20.7, "bid_size": 14.0, "ask": 23.8, "ask_size": 15.0, "iv": 0.4727, "open_interest": 143.0, "volume": 0.0, "delta": 0.27, "gamma": 0.0019, "vega": 1.1807, "theta": -0.0859, "rho": 0.6976, "theo": 22.3922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.69, "last_trade_time": "2026-11-05T12:17:43", "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MPC270917P00580000", "bid": 199.0, "bid_size": 6.0, "ask": 202.2, "ask_size": 1.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.7794, "gamma": 0.0024, "vega": 1.0151, "theta": -0.079, "rho": -1.8775, "theo": 200.7723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 214.400001525879}, {"option": "MPC270917C00600000", "bid": 17.5, "bid_size": 84.0, "ask": 20.9, "ask_size": 56.0, "iv": 0.4688, "open_interest": 307.0, "volume": 0.0, "delta": 0.2452, "gamma": 0.0018, "vega": 1.1233, "theta": -0.0819, "rho": 0.637, "theo": 19.7771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T13:36:24", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MPC270917P00600000", "bid": 216.5, "bid_size": 12.0, "ask": 219.9, "ask_size": 8.0, "iv": 0.4721, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.0023, "vega": 0.9135, "theta": -0.0742, "rho": -1.7741, "theo": 218.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 232.5}, {"option": "MPC270917C00620000", "bid": 15.8, "bid_size": 71.0, "ask": 19.6, "ask_size": 78.0, "iv": 0.4762, "open_interest": 164.0, "volume": 2.0, "delta": 0.2225, "gamma": 0.0018, "vega": 1.0649, "theta": -0.0776, "rho": 0.5815, "theo": 17.4761, "change": 1.7, "open": 17.9, "high": 17.9, "low": 17.2, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T14:42:37", "percent_change": 10.9677, "prev_day_close": 15.5000004768372}, {"option": "MPC270917P00620000", "bid": 234.5, "bid_size": 13.0, "ask": 237.9, "ask_size": 7.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.8396, "gamma": 0.0023, "vega": 0.8129, "theta": -0.0694, "rho": -1.6022, "theo": 236.3607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.849998474121}, {"option": "MPC270917C00640000", "bid": 13.6, "bid_size": 31.0, "ask": 17.0, "ask_size": 19.0, "iv": 0.4728, "open_interest": 39.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0016, "vega": 1.0066, "theta": -0.0734, "rho": 0.5302, "theo": 15.448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-11-04T11:57:48", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MPC270917P00640000", "bid": 253.1, "bid_size": 9.0, "ask": 256.5, "ask_size": 8.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8675, "gamma": 0.0022, "vega": 0.7104, "theta": -0.0659, "rho": -1.4784, "theo": 254.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 269.5}, {"option": "MPC270917C00660000", "bid": 13.0, "bid_size": 8.0, "ask": 14.8, "ask_size": 13.0, "iv": 0.477, "open_interest": 11.0, "volume": 0.0, "delta": 0.1828, "gamma": 0.0016, "vega": 0.9475, "theta": -0.0692, "rho": 0.4821, "theo": 13.6642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-10-29T13:01:09", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MPC270917P00660000", "bid": 272.0, "bid_size": 8.0, "ask": 275.3, "ask_size": 7.0, "iv": 0.4785, "open_interest": 0.0, "volume": 1.0, "delta": -0.8925, "gamma": 0.0021, "vega": 0.6032, "theta": -0.0593, "rho": -1.321, "theo": 273.4111, "change": 0.15, "open": 288.7, "high": 288.7, "low": 288.7, "tick": "up", "last_trade_price": 288.7, "last_trade_time": "2026-11-09T09:30:19", "percent_change": 0.051983, "prev_day_close": 288.550003051758}, {"option": "MPC270917C00680000", "bid": 11.4, "bid_size": 10.0, "ask": 13.6, "ask_size": 19.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.0015, "vega": 0.8908, "theta": -0.065, "rho": 0.4392, "theo": 12.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.9, "last_trade_time": "2026-10-20T14:08:10", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MPC270917P00680000", "bid": 291.0, "bid_size": 6.0, "ask": 294.3, "ask_size": 6.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": -0.9153, "gamma": 0.0019, "vega": 0.4698, "theta": -0.0486, "rho": -1.0589, "theo": 292.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 307.850006103516}, {"option": "MPC270917C00700000", "bid": 9.6, "bid_size": 13.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.479, "open_interest": 1.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0014, "vega": 0.835, "theta": -0.0609, "rho": 0.3989, "theo": 10.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.8, "last_trade_time": "2026-10-19T09:30:11", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MPC270917P00700000", "bid": 310.1, "bid_size": 3.0, "ask": 313.7, "ask_size": 3.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0017, "vega": 0.3876, "theta": -0.0363, "rho": -0.9323, "theo": 311.6513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.199996948242}, {"option": "MPC270917C00720000", "bid": 8.4, "bid_size": 8.0, "ask": 11.7, "ask_size": 15.0, "iv": 0.4824, "open_interest": 7.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0013, "vega": 0.7806, "theta": -0.057, "rho": 0.3622, "theo": 9.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.7, "last_trade_time": "2026-10-23T14:02:37", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MPC270917P00720000", "bid": 329.5, "bid_size": 7.0, "ask": 333.5, "ask_size": 10.0, "iv": 0.4827, "open_interest": 1.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0014, "vega": 0.3058, "theta": -0.0211, "rho": -0.7212, "theo": 331.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 311.2, "last_trade_time": "2026-11-04T09:31:38", "percent_change": 0.0, "prev_day_close": 346.5}, {"option": "MPC271217C00200000", "bid": 199.5, "bid_size": 1.0, "ask": 203.5, "ask_size": 7.0, "iv": 0.5251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0006, "vega": 0.4727, "theta": -0.0031, "rho": 1.6873, "theo": 201.1069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.400001525879}, {"option": "MPC271217P00200000", "bid": 5.0, "bid_size": 14.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.5115, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0006, "vega": 0.4794, "theta": -0.0295, "rho": -0.3017, "theo": 6.549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MPC271217C00210000", "bid": 191.0, "bid_size": 5.0, "ask": 195.5, "ask_size": 8.0, "iv": 0.5189, "open_interest": 0.0, "volume": 0.0, "delta": 0.9305, "gamma": 0.0006, "vega": 0.5334, "theta": -0.008, "rho": 1.7298, "theo": 192.9143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.400001525879}, {"option": "MPC271217P00210000", "bid": 6.3, "bid_size": 6.0, "ask": 9.0, "ask_size": 13.0, "iv": 0.5081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0694, "gamma": 0.0006, "vega": 0.5431, "theta": -0.0332, "rho": -0.3546, "theo": 7.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.2999997138977}, {"option": "MPC271217C00220000", "bid": 183.0, "bid_size": 6.0, "ask": 187.5, "ask_size": 6.0, "iv": 0.5146, "open_interest": 0.0, "volume": 0.0, "delta": 0.9193, "gamma": 0.0007, "vega": 0.6012, "theta": -0.0129, "rho": 1.7763, "theo": 184.9037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.75}, {"option": "MPC271217P00220000", "bid": 7.8, "bid_size": 6.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.5045, "open_interest": 1.0, "volume": 0.0, "delta": -0.0807, "gamma": 0.0007, "vega": 0.6083, "theta": -0.037, "rho": -0.4125, "theo": 9.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T12:50:53", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MPC271217C00230000", "bid": 175.5, "bid_size": 1.0, "ask": 179.4, "ask_size": 3.0, "iv": 0.5109, "open_interest": 0.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0008, "vega": 0.6666, "theta": -0.018, "rho": 1.8067, "theo": 177.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.099998474121}, {"option": "MPC271217P00230000", "bid": 9.2, "bid_size": 11.0, "ask": 12.3, "ask_size": 13.0, "iv": 0.4997, "open_interest": 1.0, "volume": 0.0, "delta": -0.0931, "gamma": 0.0008, "vega": 0.6776, "theta": -0.0409, "rho": -0.4748, "theo": 11.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-03T12:21:53", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MPC271217C00240000", "bid": 167.5, "bid_size": 10.0, "ask": 172.0, "ask_size": 5.0, "iv": 0.506, "open_interest": 1.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0009, "vega": 0.7368, "theta": -0.023, "rho": 1.8429, "theo": 169.4727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 165.15, "last_trade_time": "2026-11-04T15:11:20", "percent_change": 0.0, "prev_day_close": 155.75}, {"option": "MPC271217P00240000", "bid": 10.5, "bid_size": 13.0, "ask": 14.3, "ask_size": 13.0, "iv": 0.4934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1064, "gamma": 0.0009, "vega": 0.7448, "theta": -0.0448, "rho": -0.5424, "theo": 13.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MPC271217C00250000", "bid": 160.5, "bid_size": 1.0, "ask": 164.5, "ask_size": 3.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.001, "vega": 0.8044, "theta": -0.0281, "rho": 1.8618, "theo": 162.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.449996948242}, {"option": "MPC271217P00250000", "bid": 13.1, "bid_size": 10.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.494, "open_interest": 0.0, "volume": 0.0, "delta": -0.1206, "gamma": 0.001, "vega": 0.816, "theta": -0.0487, "rho": -0.6141, "theo": 15.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7500004768372}, {"option": "MPC271217C00260000", "bid": 153.0, "bid_size": 7.0, "ask": 157.5, "ask_size": 5.0, "iv": 0.501, "open_interest": 0.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0011, "vega": 0.8742, "theta": -0.033, "rho": 1.8877, "theo": 154.8815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.349998474121}, {"option": "MPC271217P00260000", "bid": 15.6, "bid_size": 8.0, "ask": 19.5, "ask_size": 11.0, "iv": 0.4969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0011, "vega": 0.8825, "theta": -0.0525, "rho": -0.6913, "theo": 17.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MPC271217C00270000", "bid": 146.0, "bid_size": 9.0, "ask": 150.5, "ask_size": 6.0, "iv": 0.498, "open_interest": 0.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0012, "vega": 0.9414, "theta": -0.0379, "rho": 1.9113, "theo": 147.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "MPC271217P00270000", "bid": 17.7, "bid_size": 12.0, "ask": 21.4, "ask_size": 12.0, "iv": 0.4884, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0012, "vega": 0.951, "theta": -0.0563, "rho": -0.7682, "theo": 20.1203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3500003814697}, {"option": "MPC271217C00280000", "bid": 139.5, "bid_size": 4.0, "ask": 143.5, "ask_size": 4.0, "iv": 0.4955, "open_interest": 0.0, "volume": 0.0, "delta": 0.8333, "gamma": 0.0012, "vega": 1.0075, "theta": -0.0426, "rho": 1.9256, "theo": 141.1786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "MPC271217P00280000", "bid": 20.7, "bid_size": 11.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.4914, "open_interest": 1.0, "volume": 0.0, "delta": -0.1684, "gamma": 0.0013, "vega": 1.0185, "theta": -0.06, "rho": -0.8533, "theo": 22.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-11-02T11:26:40", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MPC271217C00290000", "bid": 133.0, "bid_size": 4.0, "ask": 137.0, "ask_size": 3.0, "iv": 0.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8163, "gamma": 0.0013, "vega": 1.0716, "theta": -0.0472, "rho": 1.9668, "theo": 134.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.299999237061}, {"option": "MPC271217P00290000", "bid": 24.2, "bid_size": 8.0, "ask": 28.0, "ask_size": 13.0, "iv": 0.4914, "open_interest": 0.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0014, "vega": 1.0819, "theta": -0.0635, "rho": -0.9388, "theo": 25.9801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "MPC271217C00300000", "bid": 127.0, "bid_size": 7.0, "ask": 131.0, "ask_size": 15.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.7988, "gamma": 0.0014, "vega": 1.1324, "theta": -0.0516, "rho": 1.9876, "theo": 128.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.299999237061}, {"option": "MPC271217P00300000", "bid": 27.5, "bid_size": 15.0, "ask": 30.9, "ask_size": 16.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": -0.204, "gamma": 0.0015, "vega": 1.1439, "theta": -0.0669, "rho": -1.0237, "theo": 29.262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5999994277954}, {"option": "MPC271217C00310000", "bid": 121.0, "bid_size": 7.0, "ask": 124.5, "ask_size": 15.0, "iv": 0.4901, "open_interest": 1.0, "volume": 1.0, "delta": 0.7809, "gamma": 0.0015, "vega": 1.1912, "theta": -0.0557, "rho": 1.9869, "theo": 122.3648, "change": 12.38, "open": 122.93, "high": 122.93, "low": 122.93, "tick": "down", "last_trade_price": 122.93, "last_trade_time": "2026-11-09T13:01:39", "percent_change": 11.1986, "prev_day_close": 110.549999237061}, {"option": "MPC271217P00310000", "bid": 31.1, "bid_size": 11.0, "ask": 33.9, "ask_size": 22.0, "iv": 0.4844, "open_interest": 0.0, "volume": 0.0, "delta": -0.2226, "gamma": 0.0015, "vega": 1.2043, "theta": -0.0701, "rho": -1.1151, "theo": 32.7868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "MPC271217C00320000", "bid": 115.0, "bid_size": 14.0, "ask": 118.8, "ask_size": 15.0, "iv": 0.4881, "open_interest": 0.0, "volume": 2.0, "delta": 0.7625, "gamma": 0.0016, "vega": 1.2462, "theta": -0.0596, "rho": 1.976, "theo": 116.5578, "change": 10.8, "open": 117.13, "high": 117.13, "low": 116.0, "tick": "down", "last_trade_price": 116.0, "last_trade_time": "2026-11-09T14:36:43", "percent_change": 10.2662, "prev_day_close": 105.200000762939}, {"option": "MPC271217P00320000", "bid": 35.0, "bid_size": 12.0, "ask": 37.6, "ask_size": 14.0, "iv": 0.4834, "open_interest": 0.0, "volume": 0.0, "delta": -0.2417, "gamma": 0.0016, "vega": 1.2582, "theta": -0.0731, "rho": -1.2058, "theo": 36.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "MPC271217C00330000", "bid": 109.5, "bid_size": 12.0, "ask": 113.5, "ask_size": 17.0, "iv": 0.488, "open_interest": 0.0, "volume": 0.0, "delta": 0.7438, "gamma": 0.0016, "vega": 1.2976, "theta": -0.0633, "rho": 1.9595, "theo": 110.976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.8499984741211}, {"option": "MPC271217P00330000", "bid": 38.9, "bid_size": 15.0, "ask": 42.3, "ask_size": 17.0, "iv": 0.4844, "open_interest": 1.0, "volume": 0.0, "delta": -0.2613, "gamma": 0.0017, "vega": 1.3102, "theta": -0.0759, "rho": -1.2946, "theo": 40.541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.66, "last_trade_time": "2026-11-04T15:17:51", "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "MPC271217C00340000", "bid": 104.0, "bid_size": 14.0, "ask": 107.8, "ask_size": 15.0, "iv": 0.4848, "open_interest": 0.0, "volume": 1.0, "delta": 0.7248, "gamma": 0.0017, "vega": 1.3459, "theta": -0.0668, "rho": 1.9368, "theo": 105.6188, "change": 9.95, "open": 105.05, "high": 105.05, "low": 105.05, "tick": "up", "last_trade_price": 105.05, "last_trade_time": "2026-11-09T14:36:43", "percent_change": 10.4627, "prev_day_close": 95.0999984741211}, {"option": "MPC271217P00340000", "bid": 43.0, "bid_size": 13.0, "ask": 45.9, "ask_size": 14.0, "iv": 0.4803, "open_interest": 0.0, "volume": 0.0, "delta": -0.2812, "gamma": 0.0018, "vega": 1.3588, "theta": -0.0784, "rho": -1.3896, "theo": 44.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.75}, {"option": "MPC271217C00350000", "bid": 99.0, "bid_size": 13.0, "ask": 103.0, "ask_size": 16.0, "iv": 0.4852, "open_interest": 3.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0018, "vega": 1.3899, "theta": -0.0699, "rho": 1.9112, "theo": 100.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.12, "last_trade_time": "2026-11-06T15:24:11", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "MPC271217P00350000", "bid": 47.6, "bid_size": 14.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.3013, "gamma": 0.0018, "vega": 1.4016, "theta": -0.0807, "rho": -1.4754, "theo": 49.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6000003814697}, {"option": "MPC271217C00360000", "bid": 94.0, "bid_size": 3.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.4835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0018, "vega": 1.4296, "theta": -0.0728, "rho": 1.8836, "theo": 95.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.9000015258789}, {"option": "MPC271217P00360000", "bid": 51.5, "bid_size": 9.0, "ask": 55.5, "ask_size": 10.0, "iv": 0.4774, "open_interest": 1.0, "volume": 0.0, "delta": -0.3217, "gamma": 0.0019, "vega": 1.4403, "theta": -0.0827, "rho": -1.5655, "theo": 53.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.44, "last_trade_time": "2026-11-04T12:39:22", "percent_change": 0.0, "prev_day_close": 59.7000007629394}, {"option": "MPC271217C00370000", "bid": 89.0, "bid_size": 3.0, "ask": 93.0, "ask_size": 3.0, "iv": 0.4804, "open_interest": 0.0, "volume": 0.0, "delta": 0.667, "gamma": 0.0019, "vega": 1.4655, "theta": -0.0754, "rho": 1.8517, "theo": 90.8588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.5}, {"option": "MPC271217P00370000", "bid": 56.0, "bid_size": 10.0, "ask": 60.5, "ask_size": 12.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.3423, "gamma": 0.002, "vega": 1.4755, "theta": -0.0845, "rho": -1.6563, "theo": 58.8666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.99, "last_trade_time": "2026-11-04T10:05:52", "percent_change": 0.0, "prev_day_close": 65.2000007629394}, {"option": "MPC271217C00380000", "bid": 84.5, "bid_size": 5.0, "ask": 88.2, "ask_size": 3.0, "iv": 0.4785, "open_interest": 0.0, "volume": 0.0, "delta": 0.6477, "gamma": 0.0019, "vega": 1.4973, "theta": -0.0778, "rho": 1.8174, "theo": 86.3617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.3499984741211}, {"option": "MPC271217P00380000", "bid": 61.5, "bid_size": 11.0, "ask": 65.5, "ask_size": 8.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.3628, "gamma": 0.002, "vega": 1.5052, "theta": -0.086, "rho": -1.7409, "theo": 64.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "MPC271217C00390000", "bid": 80.5, "bid_size": 3.0, "ask": 84.5, "ask_size": 2.0, "iv": 0.4806, "open_interest": 0.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0019, "vega": 1.5247, "theta": -0.0798, "rho": 1.7828, "theo": 82.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3499984741211}, {"option": "MPC271217P00390000", "bid": 67.0, "bid_size": 9.0, "ask": 71.0, "ask_size": 10.0, "iv": 0.4753, "open_interest": 6.0, "volume": 0.0, "delta": -0.3835, "gamma": 0.0021, "vega": 1.5305, "theta": -0.0873, "rho": -1.8215, "theo": 69.3722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.1, "last_trade_time": "2026-11-02T13:46:52", "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "MPC271217C00400000", "bid": 76.0, "bid_size": 6.0, "ask": 79.8, "ask_size": 3.0, "iv": 0.4766, "open_interest": 0.0, "volume": 0.0, "delta": 0.6092, "gamma": 0.002, "vega": 1.5482, "theta": -0.0817, "rho": 1.7458, "theo": 77.9652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.7999992370606}, {"option": "MPC271217P00400000", "bid": 72.6, "bid_size": 9.0, "ask": 76.5, "ask_size": 7.0, "iv": 0.4745, "open_interest": 0.0, "volume": 0.0, "delta": -0.4041, "gamma": 0.0021, "vega": 1.5508, "theta": -0.0883, "rho": -1.8995, "theo": 74.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.4500007629394}, {"option": "MPC271217C00410000", "bid": 72.0, "bid_size": 8.0, "ask": 75.8, "ask_size": 3.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.5902, "gamma": 0.002, "vega": 1.5676, "theta": -0.0832, "rho": 1.706, "theo": 74.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "MPC271217P00410000", "bid": 79.0, "bid_size": 8.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.4246, "gamma": 0.0022, "vega": 1.5682, "theta": -0.0891, "rho": -1.9894, "theo": 80.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.8499984741211}, {"option": "MPC271217C00420000", "bid": 68.5, "bid_size": 6.0, "ask": 72.5, "ask_size": 2.0, "iv": 0.4768, "open_interest": 0.0, "volume": 0.0, "delta": 0.5714, "gamma": 0.002, "vega": 1.5832, "theta": -0.0845, "rho": 1.6662, "theo": 70.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.2999992370606}, {"option": "MPC271217P00420000", "bid": 84.5, "bid_size": 11.0, "ask": 88.5, "ask_size": 9.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4451, "gamma": 0.0022, "vega": 1.577, "theta": -0.0896, "rho": -2.04, "theo": 86.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "MPC271217C00430000", "bid": 65.0, "bid_size": 9.0, "ask": 68.4, "ask_size": 6.0, "iv": 0.4746, "open_interest": 0.0, "volume": 0.0, "delta": 0.5528, "gamma": 0.002, "vega": 1.595, "theta": -0.0855, "rho": 1.6265, "theo": 66.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.25}, {"option": "MPC271217P00430000", "bid": 91.0, "bid_size": 8.0, "ask": 94.5, "ask_size": 7.0, "iv": 0.4743, "open_interest": 0.0, "volume": 0.0, "delta": -0.4654, "gamma": 0.0022, "vega": 1.5858, "theta": -0.09, "rho": -2.1149, "theo": 92.8869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.849998474121}, {"option": "MPC271217C00440000", "bid": 61.5, "bid_size": 8.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0021, "vega": 1.6032, "theta": -0.0864, "rho": 1.5848, "theo": 63.4062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "MPC271217P00440000", "bid": 96.5, "bid_size": 11.0, "ask": 101.0, "ask_size": 8.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.4854, "gamma": 0.0022, "vega": 1.5889, "theta": -0.09, "rho": -2.1952, "theo": 99.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.400001525879}, {"option": "MPC271217C00450000", "bid": 58.5, "bid_size": 9.0, "ask": 62.5, "ask_size": 7.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.5166, "gamma": 0.0021, "vega": 1.6078, "theta": -0.087, "rho": 1.5419, "theo": 60.1946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MPC271217P00450000", "bid": 103.5, "bid_size": 11.0, "ask": 107.5, "ask_size": 8.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0023, "vega": 1.588, "theta": -0.0899, "rho": -2.2436, "theo": 105.7936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "MPC271217C00460000", "bid": 55.0, "bid_size": 10.0, "ask": 59.5, "ask_size": 8.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": 0.499, "gamma": 0.0021, "vega": 1.6094, "theta": -0.0873, "rho": 1.4999, "theo": 57.1419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MPC271217P00460000", "bid": 110.0, "bid_size": 11.0, "ask": 114.0, "ask_size": 8.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.5248, "gamma": 0.0023, "vega": 1.58, "theta": -0.0896, "rho": -2.2887, "theo": 112.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.450000762939}, {"option": "MPC271217C00470000", "bid": 52.5, "bid_size": 8.0, "ask": 56.5, "ask_size": 7.0, "iv": 0.475, "open_interest": 0.0, "volume": 0.0, "delta": 0.4817, "gamma": 0.0021, "vega": 1.6081, "theta": -0.0875, "rho": 1.4586, "theo": 54.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.25}, {"option": "MPC271217P00470000", "bid": 117.8, "bid_size": 7.0, "ask": 121.0, "ask_size": 8.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.5442, "gamma": 0.0023, "vega": 1.5734, "theta": -0.0891, "rho": -2.3455, "theo": 119.4192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.5}, {"option": "MPC271217C00480000", "bid": 49.5, "bid_size": 9.0, "ask": 53.4, "ask_size": 8.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4648, "gamma": 0.0021, "vega": 1.6037, "theta": -0.0875, "rho": 1.4163, "theo": 51.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.75}, {"option": "MPC271217P00480000", "bid": 124.3, "bid_size": 9.0, "ask": 128.0, "ask_size": 6.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.5632, "gamma": 0.0023, "vega": 1.5618, "theta": -0.0884, "rho": -2.405, "theo": 126.4763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "MPC271217C00490000", "bid": 47.0, "bid_size": 11.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.4735, "open_interest": 0.0, "volume": 0.0, "delta": 0.4483, "gamma": 0.0021, "vega": 1.5963, "theta": -0.0874, "rho": 1.3733, "theo": 48.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MPC271217P00490000", "bid": 131.5, "bid_size": 8.0, "ask": 135.5, "ask_size": 4.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0023, "vega": 1.5445, "theta": -0.0876, "rho": -2.4201, "theo": 133.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.650001525879}, {"option": "MPC271217C00500000", "bid": 44.5, "bid_size": 11.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": 0.4323, "gamma": 0.002, "vega": 1.5867, "theta": -0.087, "rho": 1.3314, "theo": 46.3783, "change": 0.0, "open": 0.0, "high": 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": "MPC271217P00500000", "bid": 138.5, "bid_size": 9.0, "ask": 142.3, "ask_size": 3.0, "iv": 0.468, "open_interest": 0.0, "volume": 0.0, "delta": -0.6002, "gamma": 0.0023, "vega": 1.5198, "theta": -0.0866, "rho": -2.445, "theo": 141.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.099998474121}, {"option": "MPC271217C00520000", "bid": 40.0, "bid_size": 11.0, "ask": 44.0, "ask_size": 8.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.002, "vega": 1.5615, "theta": -0.0859, "rho": 1.2506, "theo": 41.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MPC271217P00520000", "bid": 154.0, "bid_size": 8.0, "ask": 158.0, "ask_size": 4.0, "iv": 0.4703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6361, "gamma": 0.0023, "vega": 1.4752, "theta": -0.0844, "rho": -2.5056, "theo": 156.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "MPC271217C00540000", "bid": 35.5, "bid_size": 12.0, "ask": 39.6, "ask_size": 8.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": 0.3722, "gamma": 0.002, "vega": 1.5274, "theta": -0.0844, "rho": 1.1694, "theo": 37.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "MPC271217P00540000", "bid": 169.5, "bid_size": 9.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.4701, "open_interest": 0.0, "volume": 0.0, "delta": -0.6704, "gamma": 0.0023, "vega": 1.4112, "theta": -0.0818, "rho": -2.4916, "theo": 171.9418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "MPC271217C00560000", "bid": 32.0, "bid_size": 9.0, "ask": 35.5, "ask_size": 6.0, "iv": 0.47, "open_interest": 0.0, "volume": 0.0, "delta": 0.3448, "gamma": 0.0019, "vega": 1.4883, "theta": -0.0824, "rho": 1.0937, "theo": 33.9252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MPC271217P00560000", "bid": 186.0, "bid_size": 8.0, "ask": 190.0, "ask_size": 3.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": -0.7036, "gamma": 0.0023, "vega": 1.3415, "theta": -0.0789, "rho": -2.4793, "theo": 188.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 201.050003051758}, {"option": "MPC271217C00580000", "bid": 28.5, "bid_size": 10.0, "ask": 32.2, "ask_size": 8.0, "iv": 0.4694, "open_interest": 0.0, "volume": 0.0, "delta": 0.319, "gamma": 0.0019, "vega": 1.4435, "theta": -0.0801, "rho": 1.0197, "theo": 30.5812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MPC271217P00580000", "bid": 203.0, "bid_size": 4.0, "ask": 207.0, "ask_size": 4.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7355, "gamma": 0.0023, "vega": 1.2736, "theta": -0.0762, "rho": -2.4234, "theo": 204.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.150001525879}, {"option": "MPC271217C00600000", "bid": 25.5, "bid_size": 14.0, "ask": 29.3, "ask_size": 8.0, "iv": 0.4695, "open_interest": 24.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0018, "vega": 1.3946, "theta": -0.0775, "rho": 0.9493, "theo": 27.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T15:56:12", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MPC271217P00600000", "bid": 220.0, "bid_size": 9.0, "ask": 224.0, "ask_size": 3.0, "iv": 0.4712, "open_interest": 0.0, "volume": 0.0, "delta": -0.766, "gamma": 0.0023, "vega": 1.1705, "theta": -0.0729, "rho": -2.3617, "theo": 221.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.550003051758}, {"option": "MPC271217C00620000", "bid": 23.0, "bid_size": 12.0, "ask": 27.2, "ask_size": 8.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.2726, "gamma": 0.0017, "vega": 1.3442, "theta": -0.0748, "rho": 0.884, "theo": 24.8824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MPC271217P00620000", "bid": 237.5, "bid_size": 8.0, "ask": 241.5, "ask_size": 4.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.7956, "gamma": 0.0023, "vega": 1.0745, "theta": -0.0699, "rho": -2.252, "theo": 239.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.550003051758}, {"option": "MPC271217C00640000", "bid": 20.5, "bid_size": 14.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.471, "open_interest": 0.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0017, "vega": 1.2905, "theta": -0.0719, "rho": 0.8205, "theo": 22.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MPC271217P00640000", "bid": 255.5, "bid_size": 8.0, "ask": 259.5, "ask_size": 4.0, "iv": 0.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8237, "gamma": 0.0023, "vega": 0.9729, "theta": -0.0671, "rho": -2.0666, "theo": 257.3467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.0}, {"option": "MPC271217C00660000", "bid": 18.6, "bid_size": 11.0, "ask": 21.8, "ask_size": 8.0, "iv": 0.4699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2325, "gamma": 0.0016, "vega": 1.2363, "theta": -0.0689, "rho": 0.7619, "theo": 20.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "MPC271217P00660000", "bid": 274.0, "bid_size": 5.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.8505, "gamma": 0.0022, "vega": 0.8605, "theta": -0.0649, "rho": -1.8465, "theo": 275.5832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 290.5}, {"option": "MPC280121C00085000", "bid": 303.5, "bid_size": 1.0, "ask": 307.5, "ask_size": 5.0, "iv": 0.663, "open_interest": 1.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0, "vega": 0.031, "theta": 0.0, "rho": 0.3453, "theo": 305.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 305.25, "last_trade_time": "2026-11-05T11:41:03", "percent_change": 0.0, "prev_day_close": 289.75}, {"option": "MPC280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 22.0, "iv": 0.6094, "open_interest": 547.0, "volume": 220.0, "delta": -0.0035, "gamma": 0.0, "vega": 0.0453, "theta": -0.0029, "rho": -0.0191, "theo": 0.3221, "change": -0.6, "open": 0.25, "high": 0.25, "low": 0.2, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:09:11", "percent_change": -75.0, "prev_day_close": 0.800000011920929}, {"option": "MPC280121C00090000", "bid": 299.0, "bid_size": 5.0, "ask": 302.5, "ask_size": 5.0, "iv": 0.657, "open_interest": 6.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0, "vega": 0.0424, "theta": 0.0, "rho": 0.4422, "theo": 300.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.27, "last_trade_time": "2025-12-23T14:50:14", "percent_change": 0.0, "prev_day_close": 284.899993896484}, {"option": "MPC280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.6156, "open_interest": 78.0, "volume": 15.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.0534, "theta": -0.0034, "rho": -0.023, "theo": 0.3884, "change": -0.25, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T10:08:04", "percent_change": -50.0, "prev_day_close": 0.5}, {"option": "MPC280121C00095000", "bid": 294.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.6455, "open_interest": 22.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.0001, "vega": 0.0563, "theta": 0.0, "rho": 0.5811, "theo": 295.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 159.1, "last_trade_time": "2026-05-15T12:47:34", "percent_change": 0.0, "prev_day_close": 280.449996948242}, {"option": "MPC280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.5979, "open_interest": 24.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0623, "theta": -0.0039, "rho": -0.0273, "theo": 0.4658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-06-22T09:30:07", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPC280121C00100000", "bid": 288.5, "bid_size": 4.0, "ask": 293.5, "ask_size": 5.0, "iv": 0.6556, "open_interest": 19.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0001, "vega": 0.0677, "theta": 0.0, "rho": 0.733, "theo": 290.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.04, "last_trade_time": "2026-07-13T14:08:51", "percent_change": 0.0, "prev_day_close": 276.0}, {"option": "MPC280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 46.0, "iv": 0.5656, "open_interest": 46.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0001, "vega": 0.0722, "theta": -0.0045, "rho": -0.0323, "theo": 0.5548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-06-02T15:11:06", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPC280121C00105000", "bid": 284.0, "bid_size": 6.0, "ask": 289.0, "ask_size": 9.0, "iv": 0.6376, "open_interest": 274.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0001, "vega": 0.0815, "theta": 0.0, "rho": 0.8698, "theo": 286.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.26, "last_trade_time": "2026-02-17T13:36:53", "percent_change": 0.0, "prev_day_close": 271.0}, {"option": "MPC280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 20.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0001, "vega": 0.0835, "theta": -0.0052, "rho": -0.0382, "theo": 0.6557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPC280121C00110000", "bid": 280.0, "bid_size": 3.0, "ask": 284.0, "ask_size": 3.0, "iv": 0.6192, "open_interest": 2.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.0924, "theta": 0.0, "rho": 0.9834, "theo": 281.4694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 280.5, "last_trade_time": "2026-09-23T15:51:31", "percent_change": 0.0, "prev_day_close": 266.5}, {"option": "MPC280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 30.0, "iv": 0.5431, "open_interest": 1.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0001, "vega": 0.0954, "theta": -0.0059, "rho": -0.0444, "theo": 0.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2025-12-23T15:23:30", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPC280121C00115000", "bid": 275.5, "bid_size": 2.0, "ask": 279.5, "ask_size": 4.0, "iv": 0.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0001, "vega": 0.1071, "theta": 0.0, "rho": 1.0708, "theo": 276.8275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.699996948242}, {"option": "MPC280121P00115000", "bid": 0.2, "bid_size": 18.0, "ask": 1.25, "ask_size": 63.0, "iv": 0.5463, "open_interest": 1.0, "volume": 10.0, "delta": -0.0094, "gamma": 0.0001, "vega": 0.1087, "theta": -0.0066, "rho": -0.0516, "theo": 0.9035, "change": 0.075, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 11.1111, "prev_day_close": 0.675000011920929}, {"option": "MPC280121C00120000", "bid": 271.0, "bid_size": 1.0, "ask": 275.0, "ask_size": 4.0, "iv": 0.6154, "open_interest": 1.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0001, "vega": 0.1205, "theta": 0.0, "rho": 1.131, "theo": 272.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 282.1, "last_trade_time": "2026-09-15T09:30:52", "percent_change": 0.0, "prev_day_close": 257.350006103516}, {"option": "MPC280121P00120000", "bid": 0.2, "bid_size": 27.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.5339, "open_interest": 2.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0001, "vega": 0.1233, "theta": -0.0074, "rho": -0.0596, "theo": 1.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-08-28T12:36:25", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MPC280121C00125000", "bid": 266.0, "bid_size": 3.0, "ask": 270.5, "ask_size": 3.0, "iv": 0.5962, "open_interest": 6.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.1374, "theta": 0.0, "rho": 1.1926, "theo": 267.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 237.5, "last_trade_time": "2026-08-18T09:32:08", "percent_change": 0.0, "prev_day_close": 253.0}, {"option": "MPC280121P00125000", "bid": 0.9, "bid_size": 1.0, "ask": 1.55, "ask_size": 35.0, "iv": 0.5552, "open_interest": 80.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0001, "vega": 0.1388, "theta": -0.0083, "rho": -0.0687, "theo": 1.2194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.59, "last_trade_time": "2026-10-07T14:00:38", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MPC280121C00130000", "bid": 261.5, "bid_size": 1.0, "ask": 266.0, "ask_size": 3.0, "iv": 0.6042, "open_interest": 18.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0002, "vega": 0.1534, "theta": 0.0, "rho": 1.2385, "theo": 263.0537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 347.5, "last_trade_time": "2026-10-19T14:53:59", "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "MPC280121P00130000", "bid": 0.35, "bid_size": 13.0, "ask": 1.75, "ask_size": 18.0, "iv": 0.5246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0002, "vega": 0.1558, "theta": -0.0093, "rho": -0.0784, "theo": 1.4064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "MPC280121C00135000", "bid": 257.0, "bid_size": 2.0, "ask": 261.5, "ask_size": 4.0, "iv": 0.5855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0002, "vega": 0.1722, "theta": 0.0, "rho": 1.2941, "theo": 258.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.650001525879}, {"option": "MPC280121P00135000", "bid": 0.55, "bid_size": 17.0, "ask": 2.0, "ask_size": 18.0, "iv": 0.524, "open_interest": 27.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0002, "vega": 0.1739, "theta": -0.0103, "rho": -0.0895, "theo": 1.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-02T13:29:14", "percent_change": 0.0, "prev_day_close": 1.37499994039536}, {"option": "MPC280121C00140000", "bid": 252.5, "bid_size": 3.0, "ask": 257.0, "ask_size": 3.0, "iv": 0.5788, "open_interest": 2.0, "volume": 0.0, "delta": 0.981, "gamma": 0.0002, "vega": 0.1919, "theta": 0.0, "rho": 1.3512, "theo": 253.9918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 219.0, "last_trade_time": "2026-08-26T09:33:24", "percent_change": 0.0, "prev_day_close": 239.5}, {"option": "MPC280121P00140000", "bid": 0.75, "bid_size": 17.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.522, "open_interest": 3.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0002, "vega": 0.194, "theta": -0.0114, "rho": -0.1018, "theo": 1.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-08T11:32:58", "percent_change": 0.0, "prev_day_close": 1.60000005364418}, {"option": "MPC280121C00145000", "bid": 248.0, "bid_size": 6.0, "ask": 252.0, "ask_size": 5.0, "iv": 0.5609, "open_interest": 2.0, "volume": 0.0, "delta": 0.9786, "gamma": 0.0002, "vega": 0.2125, "theta": 0.0, "rho": 1.4405, "theo": 249.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 115.52, "last_trade_time": "2026-03-30T12:51:17", "percent_change": 0.0, "prev_day_close": 234.75}, {"option": "MPC280121P00145000", "bid": 1.15, "bid_size": 10.0, "ask": 2.55, "ask_size": 36.0, "iv": 0.5253, "open_interest": 7.0, "volume": 0.0, "delta": -0.0208, "gamma": 0.0002, "vega": 0.2139, "theta": -0.0125, "rho": -0.1146, "theo": 2.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-02-18T15:01:42", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MPC280121C00150000", "bid": 243.5, "bid_size": 13.0, "ask": 247.9, "ask_size": 9.0, "iv": 0.5614, "open_interest": 18.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0002, "vega": 0.2339, "theta": 0.0, "rho": 1.5288, "theo": 245.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 215.5, "last_trade_time": "2026-08-18T09:32:07", "percent_change": 0.0, "prev_day_close": 230.25}, {"option": "MPC280121P00150000", "bid": 1.2, "bid_size": 26.0, "ask": 2.95, "ask_size": 67.0, "iv": 0.5203, "open_interest": 19.0, "volume": 10.0, "delta": -0.0234, "gamma": 0.0002, "vega": 0.2361, "theta": -0.0137, "rho": -0.1286, "theo": 2.3953, "change": -0.005, "open": 2.07, "high": 2.07, "low": 2.07, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-11-09T15:25:13", "percent_change": -0.240966, "prev_day_close": 2.07500004768372}, {"option": "MPC280121C00155000", "bid": 239.5, "bid_size": 5.0, "ask": 243.0, "ask_size": 5.0, "iv": 0.5547, "open_interest": 2.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0003, "vega": 0.2566, "theta": 0.0, "rho": 1.5973, "theo": 240.6344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 106.33, "last_trade_time": "2026-03-26T11:09:17", "percent_change": 0.0, "prev_day_close": 226.0}, {"option": "MPC280121P00155000", "bid": 1.5, "bid_size": 38.0, "ask": 3.4, "ask_size": 74.0, "iv": 0.521, "open_interest": 53.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0003, "vega": 0.2586, "theta": -0.015, "rho": -0.1437, "theo": 2.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-23T12:11:44", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MPC280121C00160000", "bid": 234.5, "bid_size": 13.0, "ask": 239.0, "ask_size": 7.0, "iv": 0.5541, "open_interest": 40.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.0003, "vega": 0.2806, "theta": 0.0, "rho": 1.6532, "theo": 236.2508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.9, "last_trade_time": "2026-08-18T09:31:37", "percent_change": 0.0, "prev_day_close": 221.75}, {"option": "MPC280121P00160000", "bid": 1.8, "bid_size": 13.0, "ask": 3.8, "ask_size": 32.0, "iv": 0.5191, "open_interest": 15.0, "volume": 0.0, "delta": -0.0291, "gamma": 0.0003, "vega": 0.2836, "theta": -0.0163, "rho": -0.1609, "theo": 3.0494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "MPC280121C00165000", "bid": 230.5, "bid_size": 1.0, "ask": 234.5, "ask_size": 3.0, "iv": 0.5446, "open_interest": 9.0, "volume": 0.0, "delta": 0.9671, "gamma": 0.0003, "vega": 0.3055, "theta": 0.0, "rho": 1.7009, "theo": 231.901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.1, "last_trade_time": "2026-08-13T10:28:56", "percent_change": 0.0, "prev_day_close": 217.25}, {"option": "MPC280121P00165000", "bid": 1.95, "bid_size": 15.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.5135, "open_interest": 8.0, "volume": 0.0, "delta": -0.0323, "gamma": 0.0003, "vega": 0.3082, "theta": -0.0177, "rho": -0.1784, "theo": 3.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-05-05T14:30:54", "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "MPC280121C00170000", "bid": 226.0, "bid_size": 7.0, "ask": 230.0, "ask_size": 3.0, "iv": 0.535, "open_interest": 26.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0004, "vega": 0.3312, "theta": 0.0, "rho": 1.7428, "theo": 227.5852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 281.45, "last_trade_time": "2026-10-27T12:14:45", "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "MPC280121P00170000", "bid": 2.4, "bid_size": 15.0, "ask": 4.7, "ask_size": 24.0, "iv": 0.5138, "open_interest": 1.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0004, "vega": 0.3353, "theta": -0.0192, "rho": -0.197, "theo": 3.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-09-24T15:08:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MPC280121C00175000", "bid": 221.5, "bid_size": 8.0, "ask": 226.0, "ask_size": 4.0, "iv": 0.5389, "open_interest": 18.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0004, "vega": 0.3583, "theta": 0.0, "rho": 1.781, "theo": 223.304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 186.1, "last_trade_time": "2026-08-13T10:41:13", "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "MPC280121P00175000", "bid": 2.6, "bid_size": 15.0, "ask": 5.2, "ask_size": 31.0, "iv": 0.5092, "open_interest": 13.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0004, "vega": 0.362, "theta": -0.0206, "rho": -0.2171, "theo": 4.2712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-13T15:51:18", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MPC280121C00180000", "bid": 217.5, "bid_size": 1.0, "ask": 221.5, "ask_size": 7.0, "iv": 0.5349, "open_interest": 113.0, "volume": 0.0, "delta": 0.9563, "gamma": 0.0004, "vega": 0.3867, "theta": 0.0, "rho": 1.8162, "theo": 219.0589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 302.0, "last_trade_time": "2026-10-20T13:32:51", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "MPC280121P00180000", "bid": 3.5, "bid_size": 13.0, "ask": 5.9, "ask_size": 58.0, "iv": 0.5161, "open_interest": 9.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0004, "vega": 0.3916, "theta": -0.0222, "rho": -0.2399, "theo": 4.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.07, "last_trade_time": "2026-10-28T15:25:21", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MPC280121C00185000", "bid": 213.5, "bid_size": 7.0, "ask": 217.5, "ask_size": 5.0, "iv": 0.5304, "open_interest": 4.0, "volume": 1.0, "delta": 0.9523, "gamma": 0.0004, "vega": 0.4159, "theta": 0.0, "rho": 1.849, "theo": 214.8517, "change": 6.0, "open": 206.5, "high": 206.5, "low": 206.5, "tick": "up", "last_trade_price": 206.5, "last_trade_time": "2026-11-09T09:44:45", "percent_change": 2.99252, "prev_day_close": 200.5}, {"option": "MPC280121P00185000", "bid": 3.9, "bid_size": 28.0, "ask": 6.3, "ask_size": 71.0, "iv": 0.5109, "open_interest": 44.0, "volume": 0.0, "delta": -0.0474, "gamma": 0.0005, "vega": 0.4204, "theta": -0.0238, "rho": -0.2623, "theo": 5.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.83, "last_trade_time": "2026-04-09T13:26:38", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MPC280121C00190000", "bid": 209.0, "bid_size": 12.0, "ask": 213.0, "ask_size": 11.0, "iv": 0.5253, "open_interest": 45.0, "volume": 0.0, "delta": 0.948, "gamma": 0.0005, "vega": 0.4456, "theta": 0.0, "rho": 1.8801, "theo": 210.6835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.43, "last_trade_time": "2026-11-04T12:18:18", "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "MPC280121P00190000", "bid": 4.4, "bid_size": 17.0, "ask": 7.3, "ask_size": 60.0, "iv": 0.5136, "open_interest": 5.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0005, "vega": 0.4511, "theta": -0.0254, "rho": -0.2854, "theo": 5.8091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-08-11T11:58:18", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MPC280121C00195000", "bid": 205.0, "bid_size": 8.0, "ask": 209.0, "ask_size": 4.0, "iv": 0.5198, "open_interest": 33.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.0005, "vega": 0.4762, "theta": -0.002, "rho": 1.9095, "theo": 206.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 213.0, "last_trade_time": "2026-09-24T14:32:48", "percent_change": 0.0, "prev_day_close": 192.25}, {"option": "MPC280121P00195000", "bid": 4.5, "bid_size": 11.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0005, "vega": 0.4817, "theta": -0.027, "rho": -0.3114, "theo": 6.4169, "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": 6.75}, {"option": "MPC280121C00200000", "bid": 201.0, "bid_size": 6.0, "ask": 204.6, "ask_size": 3.0, "iv": 0.515, "open_interest": 67.0, "volume": 0.0, "delta": 0.9387, "gamma": 0.0006, "vega": 0.508, "theta": -0.0042, "rho": 1.9368, "theo": 202.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 204.3, "last_trade_time": "2026-09-04T12:22:07", "percent_change": 0.0, "prev_day_close": 188.25}, {"option": "MPC280121P00200000", "bid": 5.9, "bid_size": 6.0, "ask": 8.8, "ask_size": 38.0, "iv": 0.5142, "open_interest": 124.0, "volume": 0.0, "delta": -0.0612, "gamma": 0.0006, "vega": 0.5147, "theta": -0.0288, "rho": -0.3394, "theo": 7.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-05T15:31:26", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MPC280121C00210000", "bid": 193.0, "bid_size": 5.0, "ask": 197.0, "ask_size": 5.0, "iv": 0.5146, "open_interest": 78.0, "volume": 0.0, "delta": 0.9285, "gamma": 0.0006, "vega": 0.5733, "theta": -0.0088, "rho": 1.986, "theo": 194.4256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 275.44, "last_trade_time": "2026-10-19T14:50:15", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "MPC280121P00210000", "bid": 7.2, "bid_size": 6.0, "ask": 9.8, "ask_size": 25.0, "iv": 0.5052, "open_interest": 6.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.0006, "vega": 0.5805, "theta": -0.0322, "rho": -0.3955, "theo": 8.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.1, "last_trade_time": "2026-06-10T13:05:10", "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "MPC280121C00220000", "bid": 185.0, "bid_size": 7.0, "ask": 189.0, "ask_size": 3.0, "iv": 0.5118, "open_interest": 47.0, "volume": 0.0, "delta": 0.9174, "gamma": 0.0007, "vega": 0.6402, "theta": -0.0134, "rho": 2.0293, "theo": 186.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.0, "last_trade_time": "2026-10-20T13:43:21", "percent_change": 0.0, "prev_day_close": 172.699996948242}, {"option": "MPC280121P00220000", "bid": 8.9, "bid_size": 6.0, "ask": 12.5, "ask_size": 28.0, "iv": 0.5109, "open_interest": 101.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0007, "vega": 0.6476, "theta": -0.0358, "rho": -0.4597, "theo": 10.0649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.55, "last_trade_time": "2026-10-06T11:02:59", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MPC280121C00230000", "bid": 177.0, "bid_size": 14.0, "ask": 182.0, "ask_size": 10.0, "iv": 0.51, "open_interest": 26.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0008, "vega": 0.7095, "theta": -0.018, "rho": 2.065, "theo": 178.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 181.96, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 164.949996948242}, {"option": "MPC280121P00230000", "bid": 10.0, "bid_size": 12.0, "ask": 13.4, "ask_size": 16.0, "iv": 0.4957, "open_interest": 24.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0008, "vega": 0.7189, "theta": -0.0394, "rho": -0.5269, "theo": 11.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-20T10:45:58", "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MPC280121C00240000", "bid": 170.0, "bid_size": 5.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.5057, "open_interest": 394.0, "volume": 0.0, "delta": 0.8924, "gamma": 0.0009, "vega": 0.7786, "theta": -0.0227, "rho": 2.0952, "theo": 171.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 168.1, "last_trade_time": "2026-11-04T13:34:29", "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "MPC280121P00240000", "bid": 11.7, "bid_size": 11.0, "ask": 15.5, "ask_size": 14.0, "iv": 0.4918, "open_interest": 1.0, "volume": 0.0, "delta": -0.1087, "gamma": 0.0009, "vega": 0.7892, "theta": -0.0431, "rho": -0.6011, "theo": 13.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.01, "last_trade_time": "2026-11-03T09:48:29", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MPC280121C00250000", "bid": 162.5, "bid_size": 7.0, "ask": 166.5, "ask_size": 3.0, "iv": 0.4994, "open_interest": 74.0, "volume": 0.0, "delta": 0.8787, "gamma": 0.001, "vega": 0.8487, "theta": -0.0273, "rho": 2.1183, "theo": 164.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.93, "last_trade_time": "2026-11-04T11:41:35", "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "MPC280121P00250000", "bid": 14.1, "bid_size": 14.0, "ask": 17.6, "ask_size": 27.0, "iv": 0.4899, "open_interest": 84.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.001, "vega": 0.8608, "theta": -0.0468, "rho": -0.6801, "theo": 16.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-13T14:01:51", "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MPC280121C00260000", "bid": 155.5, "bid_size": 7.0, "ask": 159.5, "ask_size": 3.0, "iv": 0.4971, "open_interest": 36.0, "volume": 0.0, "delta": 0.8642, "gamma": 0.001, "vega": 0.9182, "theta": -0.0319, "rho": 2.1351, "theo": 157.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 238.07, "last_trade_time": "2026-10-16T11:46:44", "percent_change": 0.0, "prev_day_close": 144.0}, {"option": "MPC280121P00260000", "bid": 17.5, "bid_size": 3.0, "ask": 20.5, "ask_size": 16.0, "iv": 0.4955, "open_interest": 42.0, "volume": 0.0, "delta": -0.1378, "gamma": 0.0011, "vega": 0.9306, "theta": -0.0504, "rho": -0.757, "theo": 18.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-18T09:49:13", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MPC280121C00270000", "bid": 149.0, "bid_size": 3.0, "ask": 153.0, "ask_size": 5.0, "iv": 0.4953, "open_interest": 40.0, "volume": 0.0, "delta": 0.849, "gamma": 0.0011, "vega": 0.9861, "theta": -0.0364, "rho": 2.147, "theo": 150.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 146.3, "last_trade_time": "2026-11-04T11:49:43", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "MPC280121P00270000", "bid": 19.2, "bid_size": 11.0, "ask": 22.8, "ask_size": 14.0, "iv": 0.4863, "open_interest": 56.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0012, "vega": 0.9986, "theta": -0.0539, "rho": -0.846, "theo": 21.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-14T09:53:05", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MPC280121C00280000", "bid": 142.5, "bid_size": 1.0, "ask": 146.1, "ask_size": 3.0, "iv": 0.4921, "open_interest": 56.0, "volume": 0.0, "delta": 0.8331, "gamma": 0.0012, "vega": 1.0534, "theta": -0.0407, "rho": 2.1517, "theo": 143.6532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 178.0, "last_trade_time": "2026-11-03T15:30:53", "percent_change": 0.0, "prev_day_close": 131.5}, {"option": "MPC280121P00280000", "bid": 22.1, "bid_size": 11.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.486, "open_interest": 41.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0012, "vega": 1.0686, "theta": -0.0573, "rho": -0.9284, "theo": 24.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.3, "last_trade_time": "2026-08-21T11:20:26", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MPC280121C00290000", "bid": 135.5, "bid_size": 7.0, "ask": 140.0, "ask_size": 5.0, "iv": 0.4908, "open_interest": 55.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0013, "vega": 1.118, "theta": -0.0449, "rho": 2.1517, "theo": 137.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.0, "last_trade_time": "2026-11-03T15:30:35", "percent_change": 0.0, "prev_day_close": 125.049999237061}, {"option": "MPC280121P00290000", "bid": 24.6, "bid_size": 24.0, "ask": 29.0, "ask_size": 22.0, "iv": 0.481, "open_interest": 165.0, "volume": 0.0, "delta": -0.1872, "gamma": 0.0013, "vega": 1.1329, "theta": -0.0607, "rho": -1.0241, "theo": 27.1564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.8, "last_trade_time": "2026-09-23T13:11:22", "percent_change": 0.0, "prev_day_close": 30.0499992370606}, {"option": "MPC280121C00300000", "bid": 129.5, "bid_size": 9.0, "ask": 133.5, "ask_size": 3.0, "iv": 0.4881, "open_interest": 64.0, "volume": 0.0, "delta": 0.7996, "gamma": 0.0014, "vega": 1.1799, "theta": -0.049, "rho": 2.1472, "theo": 131.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.77, "last_trade_time": "2026-10-21T14:46:33", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "MPC280121P00300000", "bid": 28.2, "bid_size": 22.0, "ask": 31.5, "ask_size": 8.0, "iv": 0.477, "open_interest": 265.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0014, "vega": 1.1941, "theta": -0.0638, "rho": -1.1184, "theo": 30.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-10-22T09:38:43", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "MPC280121C00310000", "bid": 123.5, "bid_size": 6.0, "ask": 127.2, "ask_size": 3.0, "iv": 0.4847, "open_interest": 45.0, "volume": 0.0, "delta": 0.7822, "gamma": 0.0014, "vega": 1.2397, "theta": -0.0528, "rho": 2.1363, "theo": 125.1355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.0, "last_trade_time": "2026-11-03T15:30:18", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "MPC280121P00310000", "bid": 31.6, "bid_size": 12.0, "ask": 35.1, "ask_size": 8.0, "iv": 0.4751, "open_interest": 130.0, "volume": 0.0, "delta": -0.2231, "gamma": 0.0015, "vega": 1.2563, "theta": -0.0668, "rho": -1.2048, "theo": 34.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T15:49:02", "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "MPC280121C00320000", "bid": 118.0, "bid_size": 4.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.4842, "open_interest": 23.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0015, "vega": 1.2957, "theta": -0.0564, "rho": 2.1221, "theo": 119.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 121.7, "last_trade_time": "2026-11-05T10:40:06", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "MPC280121P00320000", "bid": 35.9, "bid_size": 11.0, "ask": 39.2, "ask_size": 8.0, "iv": 0.4769, "open_interest": 19.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0016, "vega": 1.3114, "theta": -0.0696, "rho": -1.313, "theo": 37.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.22, "last_trade_time": "2026-10-21T11:57:54", "percent_change": 0.0, "prev_day_close": 42.0}, {"option": "MPC280121C00330000", "bid": 112.5, "bid_size": 5.0, "ask": 116.5, "ask_size": 3.0, "iv": 0.4828, "open_interest": 90.0, "volume": 0.0, "delta": 0.7463, "gamma": 0.0016, "vega": 1.348, "theta": -0.0598, "rho": 2.1045, "theo": 113.8989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 146.0, "last_trade_time": "2026-11-03T15:30:00", "percent_change": 0.0, "prev_day_close": 103.099998474121}, {"option": "MPC280121P00330000", "bid": 40.2, "bid_size": 11.0, "ask": 42.9, "ask_size": 6.0, "iv": 0.476, "open_interest": 90.0, "volume": 0.0, "delta": -0.2604, "gamma": 0.0016, "vega": 1.3632, "theta": -0.0722, "rho": -1.4017, "theo": 41.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.4, "last_trade_time": "2026-11-05T15:51:06", "percent_change": 0.0, "prev_day_close": 46.3999996185303}, {"option": "MPC280121C00340000", "bid": 107.5, "bid_size": 7.0, "ask": 111.0, "ask_size": 7.0, "iv": 0.4818, "open_interest": 232.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0016, "vega": 1.3972, "theta": -0.063, "rho": 2.0813, "theo": 108.6069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 96.6, "last_trade_time": "2026-11-06T10:26:58", "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "MPC280121P00340000", "bid": 44.9, "bid_size": 6.0, "ask": 47.9, "ask_size": 8.0, "iv": 0.4785, "open_interest": 82.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0017, "vega": 1.4134, "theta": -0.0746, "rho": -1.4913, "theo": 46.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.97, "last_trade_time": "2026-11-04T12:25:20", "percent_change": 0.0, "prev_day_close": 51.25}, {"option": "MPC280121C00350000", "bid": 102.5, "bid_size": 7.0, "ask": 106.0, "ask_size": 7.0, "iv": 0.4811, "open_interest": 105.0, "volume": 0.0, "delta": 0.7094, "gamma": 0.0017, "vega": 1.4423, "theta": -0.066, "rho": 2.0555, "theo": 103.5304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.28, "last_trade_time": "2026-11-06T15:24:11", "percent_change": 0.0, "prev_day_close": 93.6499977111816}, {"option": "MPC280121P00350000", "bid": 48.5, "bid_size": 40.0, "ask": 51.5, "ask_size": 14.0, "iv": 0.4712, "open_interest": 713.0, "volume": 0.0, "delta": -0.2998, "gamma": 0.0018, "vega": 1.4572, "theta": -0.0767, "rho": -1.604, "theo": 50.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.62, "last_trade_time": "2026-11-06T10:30:44", "percent_change": 0.0, "prev_day_close": 56.1999988555908}, {"option": "MPC280121C00360000", "bid": 97.5, "bid_size": 7.0, "ask": 100.9, "ask_size": 7.0, "iv": 0.4788, "open_interest": 455.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0018, "vega": 1.483, "theta": -0.0687, "rho": 2.028, "theo": 98.6621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 89.6, "last_trade_time": "2026-11-06T15:18:45", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "MPC280121P00360000", "bid": 54.1, "bid_size": 8.0, "ask": 57.5, "ask_size": 4.0, "iv": 0.4719, "open_interest": 825.0, "volume": 0.0, "delta": -0.3196, "gamma": 0.0018, "vega": 1.4967, "theta": -0.0787, "rho": -1.6889, "theo": 55.4373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.2, "last_trade_time": "2026-11-03T11:03:55", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "MPC280121C00370000", "bid": 92.5, "bid_size": 15.0, "ask": 96.5, "ask_size": 16.0, "iv": 0.4776, "open_interest": 15.0, "volume": 0.0, "delta": 0.6721, "gamma": 0.0018, "vega": 1.5201, "theta": -0.0711, "rho": 1.9961, "theo": 93.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.25, "last_trade_time": "2026-10-19T15:24:31", "percent_change": 0.0, "prev_day_close": 84.7000007629394}, {"option": "MPC280121P00370000", "bid": 59.5, "bid_size": 13.0, "ask": 60.8, "ask_size": 8.0, "iv": 0.4727, "open_interest": 38.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0019, "vega": 1.5322, "theta": -0.0804, "rho": -1.7688, "theo": 60.391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.91, "last_trade_time": "2026-11-02T09:35:22", "percent_change": 0.0, "prev_day_close": 66.75}, {"option": "MPC280121C00380000", "bid": 88.0, "bid_size": 22.0, "ask": 92.0, "ask_size": 19.0, "iv": 0.4764, "open_interest": 40.0, "volume": 2.0, "delta": 0.6535, "gamma": 0.0018, "vega": 1.5532, "theta": -0.0733, "rho": 1.9615, "theo": 89.5365, "change": 6.2, "open": 87.0, "high": 87.0, "low": 87.0, "tick": "no_change", "last_trade_price": 87.0, "last_trade_time": "2026-11-09T15:18:22", "percent_change": 7.67327, "prev_day_close": 80.7999992370606}, {"option": "MPC280121P00380000", "bid": 64.6, "bid_size": 13.0, "ask": 66.0, "ask_size": 8.0, "iv": 0.4718, "open_interest": 18.0, "volume": 0.0, "delta": -0.3597, "gamma": 0.002, "vega": 1.5634, "theta": -0.0819, "rho": -1.8783, "theo": 65.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.27, "last_trade_time": "2026-11-06T15:17:15", "percent_change": 0.0, "prev_day_close": 72.3499984741211}, {"option": "MPC280121C00390000", "bid": 84.0, "bid_size": 11.0, "ask": 88.0, "ask_size": 12.0, "iv": 0.4773, "open_interest": 24.0, "volume": 1.0, "delta": 0.6349, "gamma": 0.0019, "vega": 1.582, "theta": -0.0753, "rho": 1.9266, "theo": 85.2699, "change": 7.6, "open": 84.25, "high": 84.25, "low": 84.25, "tick": "down", "last_trade_price": 84.25, "last_trade_time": "2026-11-09T15:38:52", "percent_change": 9.9152, "prev_day_close": 76.6500015258789}, {"option": "MPC280121P00390000", "bid": 69.8, "bid_size": 13.0, "ask": 71.3, "ask_size": 3.0, "iv": 0.4704, "open_interest": 3.0, "volume": 0.0, "delta": -0.3796, "gamma": 0.002, "vega": 1.5899, "theta": -0.0832, "rho": -1.9676, "theo": 70.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T12:02:22", "percent_change": 0.0, "prev_day_close": 78.1999969482422}, {"option": "MPC280121C00400000", "bid": 80.0, "bid_size": 13.0, "ask": 82.8, "ask_size": 14.0, "iv": 0.4733, "open_interest": 88.0, "volume": 0.0, "delta": 0.6164, "gamma": 0.0019, "vega": 1.6068, "theta": -0.077, "rho": 1.8896, "theo": 81.1906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.0, "last_trade_time": "2026-11-06T10:26:00", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MPC280121P00400000", "bid": 75.6, "bid_size": 14.0, "ask": 76.9, "ask_size": 4.0, "iv": 0.4705, "open_interest": 18.0, "volume": 0.0, "delta": -0.3998, "gamma": 0.0021, "vega": 1.6096, "theta": -0.0843, "rho": -2.0143, "theo": 76.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.0, "last_trade_time": "2026-11-02T10:16:40", "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "MPC280121C00410000", "bid": 76.0, "bid_size": 4.0, "ask": 78.8, "ask_size": 3.0, "iv": 0.472, "open_interest": 39.0, "volume": 0.0, "delta": 0.598, "gamma": 0.0019, "vega": 1.6278, "theta": -0.0785, "rho": 1.8496, "theo": 77.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.0, "last_trade_time": "2026-10-20T12:45:33", "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "MPC280121P00410000", "bid": 80.3, "bid_size": 8.0, "ask": 82.9, "ask_size": 3.0, "iv": 0.4672, "open_interest": 56.0, "volume": 0.0, "delta": -0.4198, "gamma": 0.0021, "vega": 1.6278, "theta": -0.0851, "rho": -2.1213, "theo": 82.2898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.1, "last_trade_time": "2026-11-05T13:07:30", "percent_change": 0.0, "prev_day_close": 90.9000015258789}, {"option": "MPC280121C00420000", "bid": 72.1, "bid_size": 12.0, "ask": 75.2, "ask_size": 12.0, "iv": 0.4713, "open_interest": 17.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.002, "vega": 1.645, "theta": -0.0798, "rho": 1.8088, "theo": 73.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.95, "last_trade_time": "2026-11-05T13:16:20", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "MPC280121P00420000", "bid": 86.6, "bid_size": 21.0, "ask": 88.7, "ask_size": 3.0, "iv": 0.4672, "open_interest": 72.0, "volume": 0.0, "delta": -0.4395, "gamma": 0.0021, "vega": 1.6429, "theta": -0.0857, "rho": -2.215, "theo": 88.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.3, "last_trade_time": "2026-11-05T13:08:52", "percent_change": 0.0, "prev_day_close": 96.7999992370606}, {"option": "MPC280121C00430000", "bid": 68.5, "bid_size": 13.0, "ask": 72.5, "ask_size": 13.0, "iv": 0.4731, "open_interest": 12.0, "volume": 16.0, "delta": 0.562, "gamma": 0.002, "vega": 1.6585, "theta": -0.0808, "rho": 1.7686, "theo": 70.0347, "change": 6.7, "open": 69.7, "high": 69.7, "low": 67.3, "tick": "up", "last_trade_price": 69.25, "last_trade_time": "2026-11-09T15:38:52", "percent_change": 10.7114, "prev_day_close": 62.5499992370606}, {"option": "MPC280121P00430000", "bid": 93.2, "bid_size": 13.0, "ask": 94.9, "ask_size": 4.0, "iv": 0.4681, "open_interest": 5.0, "volume": 0.0, "delta": -0.4593, "gamma": 0.0022, "vega": 1.6487, "theta": -0.0862, "rho": -2.2636, "theo": 94.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.5, "last_trade_time": "2026-10-30T11:05:42", "percent_change": 0.0, "prev_day_close": 103.900001525879}, {"option": "MPC280121C00440000", "bid": 65.2, "bid_size": 13.0, "ask": 67.5, "ask_size": 10.0, "iv": 0.468, "open_interest": 20.0, "volume": 12.0, "delta": 0.5443, "gamma": 0.002, "vega": 1.6685, "theta": -0.0817, "rho": 1.727, "theo": 66.653, "change": 6.75, "open": 66.4, "high": 66.4, "low": 66.3, "tick": "no_change", "last_trade_price": 66.3, "last_trade_time": "2026-11-09T15:40:07", "percent_change": 11.335, "prev_day_close": 59.5499992370606}, {"option": "MPC280121P00440000", "bid": 99.0, "bid_size": 17.0, "ask": 102.2, "ask_size": 8.0, "iv": 0.4658, "open_interest": 28.0, "volume": 0.0, "delta": -0.4789, "gamma": 0.0022, "vega": 1.6496, "theta": -0.0864, "rho": -2.3152, "theo": 100.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.32, "last_trade_time": "2026-11-03T13:59:48", "percent_change": 0.0, "prev_day_close": 110.349998474121}, {"option": "MPC280121C00450000", "bid": 62.0, "bid_size": 15.0, "ask": 64.3, "ask_size": 11.0, "iv": 0.4677, "open_interest": 78.0, "volume": 7.0, "delta": 0.5269, "gamma": 0.002, "vega": 1.675, "theta": -0.0824, "rho": 1.6833, "theo": 63.4314, "change": 5.2, "open": 63.1, "high": 63.1, "low": 61.9, "tick": "no_change", "last_trade_price": 61.9, "last_trade_time": "2026-11-09T15:23:57", "percent_change": 9.17107, "prev_day_close": 56.7000007629394}, {"option": "MPC280121P00450000", "bid": 106.4, "bid_size": 16.0, "ask": 107.9, "ask_size": 6.0, "iv": 0.4685, "open_interest": 152.0, "volume": 0.0, "delta": -0.4982, "gamma": 0.0022, "vega": 1.6539, "theta": -0.0864, "rho": -2.4157, "theo": 107.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.6, "last_trade_time": "2026-10-30T13:11:28", "percent_change": 0.0, "prev_day_close": 117.299999237061}, {"option": "MPC280121C00460000", "bid": 59.0, "bid_size": 14.0, "ask": 61.3, "ask_size": 10.0, "iv": 0.4678, "open_interest": 35.0, "volume": 101.0, "delta": 0.5099, "gamma": 0.002, "vega": 1.6783, "theta": -0.0828, "rho": 1.6399, "theo": 60.3642, "change": 4.35, "open": 61.0, "high": 61.0, "low": 58.2, "tick": "down", "last_trade_price": 58.2, "last_trade_time": "2026-11-09T15:12:04", "percent_change": 8.07799, "prev_day_close": 53.8500003814697}, {"option": "MPC280121P00460000", "bid": 112.2, "bid_size": 21.0, "ask": 115.3, "ask_size": 10.0, "iv": 0.4661, "open_interest": 124.0, "volume": 1.0, "delta": -0.5173, "gamma": 0.0022, "vega": 1.6533, "theta": -0.0863, "rho": -2.4701, "theo": 113.9789, "change": -8.15, "open": 116.2, "high": 116.2, "low": 116.2, "tick": "up", "last_trade_price": 116.2, "last_trade_time": "2026-11-09T14:39:08", "percent_change": -6.55408, "prev_day_close": 124.349998474121}, {"option": "MPC280121C00470000", "bid": 56.0, "bid_size": 19.0, "ask": 58.4, "ask_size": 14.0, "iv": 0.4672, "open_interest": 118.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.002, "vega": 1.6788, "theta": -0.0831, "rho": 1.5977, "theo": 57.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-10-27T15:52:56", "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "MPC280121P00470000", "bid": 119.4, "bid_size": 16.0, "ask": 121.5, "ask_size": 5.0, "iv": 0.4663, "open_interest": 13.0, "volume": 17.0, "delta": -0.5362, "gamma": 0.0022, "vega": 1.6384, "theta": -0.086, "rho": -2.4853, "theo": 120.8408, "change": -8.25, "open": 122.6, "high": 123.5, "low": 122.6, "tick": "no_change", "last_trade_price": 123.2, "last_trade_time": "2026-11-09T14:40:49", "percent_change": -6.27615, "prev_day_close": 131.449996948242}, {"option": "MPC280121C00480000", "bid": 53.0, "bid_size": 13.0, "ask": 55.6, "ask_size": 11.0, "iv": 0.4662, "open_interest": 37.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.002, "vega": 1.6765, "theta": -0.0832, "rho": 1.5551, "theo": 54.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.19, "last_trade_time": "2026-10-29T14:33:27", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "MPC280121P00480000", "bid": 126.3, "bid_size": 16.0, "ask": 130.0, "ask_size": 12.0, "iv": 0.47, "open_interest": 13.0, "volume": 0.0, "delta": -0.5549, "gamma": 0.0023, "vega": 1.6246, "theta": -0.0855, "rho": -2.5269, "theo": 127.8786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.7, "last_trade_time": "2026-10-23T15:18:28", "percent_change": 0.0, "prev_day_close": 138.800003051758}, {"option": "MPC280121C00490000", "bid": 50.5, "bid_size": 12.0, "ask": 53.0, "ask_size": 8.0, "iv": 0.4665, "open_interest": 48.0, "volume": 0.0, "delta": 0.4608, "gamma": 0.002, "vega": 1.6712, "theta": -0.0832, "rho": 1.5113, "theo": 52.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.5, "last_trade_time": "2026-10-16T11:26:35", "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "MPC280121P00490000", "bid": 133.5, "bid_size": 11.0, "ask": 137.0, "ask_size": 7.0, "iv": 0.4692, "open_interest": 39.0, "volume": 0.0, "delta": -0.5732, "gamma": 0.0023, "vega": 1.6142, "theta": -0.085, "rho": -2.6011, "theo": 135.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.7, "last_trade_time": "2026-10-22T11:44:55", "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "MPC280121C00500000", "bid": 47.5, "bid_size": 15.0, "ask": 50.5, "ask_size": 14.0, "iv": 0.4648, "open_interest": 102.0, "volume": 0.0, "delta": 0.4451, "gamma": 0.002, "vega": 1.6632, "theta": -0.083, "rho": 1.4676, "theo": 49.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.46, "last_trade_time": "2026-11-05T10:04:55", "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "MPC280121P00500000", "bid": 140.5, "bid_size": 9.0, "ask": 144.4, "ask_size": 3.0, "iv": 0.4683, "open_interest": 71.0, "volume": 0.0, "delta": -0.5913, "gamma": 0.0023, "vega": 1.6026, "theta": -0.0844, "rho": -2.6535, "theo": 142.3754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.4, "last_trade_time": "2026-10-20T11:12:23", "percent_change": 0.0, "prev_day_close": 153.75}, {"option": "MPC280121C00510000", "bid": 45.5, "bid_size": 13.0, "ask": 48.1, "ask_size": 7.0, "iv": 0.4658, "open_interest": 58.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.002, "vega": 1.6534, "theta": -0.0827, "rho": 1.4255, "theo": 47.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.01, "last_trade_time": "2026-11-03T10:54:37", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "MPC280121P00510000", "bid": 148.0, "bid_size": 9.0, "ask": 151.9, "ask_size": 3.0, "iv": 0.4683, "open_interest": 1.0, "volume": 0.0, "delta": -0.609, "gamma": 0.0023, "vega": 1.5731, "theta": -0.0836, "rho": -2.6272, "theo": 149.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.8, "last_trade_time": "2026-10-15T13:16:49", "percent_change": 0.0, "prev_day_close": 161.699996948242}, {"option": "MPC280121C00520000", "bid": 43.2, "bid_size": 11.0, "ask": 45.9, "ask_size": 6.0, "iv": 0.4657, "open_interest": 3.0, "volume": 0.0, "delta": 0.415, "gamma": 0.002, "vega": 1.6418, "theta": -0.0822, "rho": 1.3844, "theo": 44.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.45, "last_trade_time": "2026-10-29T15:23:29", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MPC280121P00520000", "bid": 155.5, "bid_size": 9.0, "ask": 159.5, "ask_size": 2.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.6264, "gamma": 0.0023, "vega": 1.5444, "theta": -0.0825, "rho": -2.6517, "theo": 157.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "MPC280121C00530000", "bid": 41.0, "bid_size": 22.0, "ask": 43.8, "ask_size": 11.0, "iv": 0.4656, "open_interest": 10.0, "volume": 0.0, "delta": 0.4006, "gamma": 0.002, "vega": 1.6278, "theta": -0.0817, "rho": 1.3429, "theo": 42.6619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.5, "last_trade_time": "2026-11-06T13:08:53", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "MPC280121P00530000", "bid": 163.0, "bid_size": 11.0, "ask": 167.5, "ask_size": 4.0, "iv": 0.4674, "open_interest": 5.0, "volume": 0.0, "delta": -0.6436, "gamma": 0.0023, "vega": 1.5167, "theta": -0.0814, "rho": -2.649, "theo": 165.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.4, "last_trade_time": "2026-11-02T15:03:07", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "MPC280121C00540000", "bid": 39.0, "bid_size": 13.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.4658, "open_interest": 121.0, "volume": 0.0, "delta": 0.3865, "gamma": 0.0019, "vega": 1.6117, "theta": -0.081, "rho": 1.3011, "theo": 40.6044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.6, "last_trade_time": "2026-11-04T12:17:05", "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "MPC280121P00540000", "bid": 171.0, "bid_size": 9.0, "ask": 175.0, "ask_size": 3.0, "iv": 0.4664, "open_interest": 190.0, "volume": 0.0, "delta": -0.6606, "gamma": 0.0023, "vega": 1.4941, "theta": -0.0807, "rho": -2.7219, "theo": 173.0908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.6, "last_trade_time": "2026-11-02T15:03:07", "percent_change": 0.0, "prev_day_close": 185.800003051758}, {"option": "MPC280121C00560000", "bid": 35.0, "bid_size": 13.0, "ask": 38.0, "ask_size": 8.0, "iv": 0.4649, "open_interest": 2.0, "volume": 0.0, "delta": 0.3596, "gamma": 0.0019, "vega": 1.5753, "theta": -0.0794, "rho": 1.2212, "theo": 36.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 55.26, "last_trade_time": "2026-10-29T15:23:29", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "MPC280121P00560000", "bid": 187.5, "bid_size": 9.0, "ask": 191.5, "ask_size": 4.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.6934, "gamma": 0.0023, "vega": 1.4168, "theta": -0.0784, "rho": -2.6598, "theo": 189.1884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 202.25}, {"option": "MPC280121C00580000", "bid": 31.5, "bid_size": 14.0, "ask": 34.7, "ask_size": 8.0, "iv": 0.465, "open_interest": 1.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.0018, "vega": 1.5344, "theta": -0.0775, "rho": 1.1453, "theo": 33.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.5, "last_trade_time": "2026-11-03T14:36:14", "percent_change": 0.0, "prev_day_close": 30.0999994277954}, {"option": "MPC280121P00580000", "bid": 204.6, "bid_size": 5.0, "ask": 208.0, "ask_size": 3.0, "iv": 0.4705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0023, "vega": 1.3292, "theta": -0.0757, "rho": -2.5535, "theo": 205.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 219.199996948242}, {"option": "MPC280121C00600000", "bid": 28.6, "bid_size": 12.0, "ask": 31.5, "ask_size": 6.0, "iv": 0.4652, "open_interest": 48.0, "volume": 0.0, "delta": 0.3106, "gamma": 0.0018, "vega": 1.4879, "theta": -0.0753, "rho": 1.0706, "theo": 30.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.92, "last_trade_time": "2026-11-04T12:52:59", "percent_change": 0.0, "prev_day_close": 27.6500005722046}, {"option": "MPC280121P00600000", "bid": 221.6, "bid_size": 7.0, "ask": 225.0, "ask_size": 4.0, "iv": 0.4706, "open_interest": 13.0, "volume": 0.0, "delta": -0.756, "gamma": 0.0023, "vega": 1.2592, "theta": -0.074, "rho": -2.5268, "theo": 222.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 196.0, "last_trade_time": "2026-11-02T15:03:07", "percent_change": 0.0, "prev_day_close": 236.650001525879}, {"option": "MPC280121C00620000", "bid": 26.0, "bid_size": 11.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": 0.2883, "gamma": 0.0017, "vega": 1.4396, "theta": -0.073, "rho": 1.0016, "theo": 27.4378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MPC280121P00620000", "bid": 239.0, "bid_size": 6.0, "ask": 242.5, "ask_size": 3.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7846, "gamma": 0.0023, "vega": 1.1655, "theta": -0.0708, "rho": -2.4562, "theo": 240.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 254.599998474121}, {"option": "MPC280121C00640000", "bid": 23.6, "bid_size": 11.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.4663, "open_interest": 7.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0017, "vega": 1.389, "theta": -0.0704, "rho": 0.9355, "theo": 24.905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 47.0, "last_trade_time": "2026-11-02T10:09:20", "percent_change": 0.0, "prev_day_close": 22.6999998092651}, {"option": "MPC280121P00640000", "bid": 256.5, "bid_size": 9.0, "ask": 260.5, "ask_size": 3.0, "iv": 0.4715, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0022, "vega": 1.0092, "theta": -0.0685, "rho": -2.1776, "theo": 257.9867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 272.899993896484}, {"option": "MPC280121C00660000", "bid": 21.9, "bid_size": 11.0, "ask": 23.8, "ask_size": 6.0, "iv": 0.4681, "open_interest": 34.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0016, "vega": 1.3356, "theta": -0.0678, "rho": 0.8719, "theo": 22.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-11-04T15:04:41", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MPC280121P00660000", "bid": 275.0, "bid_size": 4.0, "ask": 278.5, "ask_size": 1.0, "iv": 0.4732, "open_interest": 0.0, "volume": 0.0, "delta": -0.8407, "gamma": 0.0022, "vega": 0.9417, "theta": -0.0668, "rho": -2.1212, "theo": 276.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.399993896484}, {"option": "MPC280121C00680000", "bid": 19.5, "bid_size": 13.0, "ask": 22.7, "ask_size": 12.0, "iv": 0.4706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2303, "gamma": 0.0015, "vega": 1.2828, "theta": -0.0652, "rho": 0.8138, "theo": 20.5582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MPC280121P00680000", "bid": 293.5, "bid_size": 3.0, "ask": 297.0, "ask_size": 3.0, "iv": 0.4753, "open_interest": 1.0, "volume": 0.0, "delta": -0.8652, "gamma": 0.0022, "vega": 0.8592, "theta": -0.0638, "rho": -1.8974, "theo": 294.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 245.5, "last_trade_time": "2026-10-23T09:32:15", "percent_change": 0.0, "prev_day_close": 310.0}, {"option": "MPC280121C00700000", "bid": 18.0, "bid_size": 14.0, "ask": 21.3, "ask_size": 28.0, "iv": 0.4743, "open_interest": 11.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0015, "vega": 1.2297, "theta": -0.0625, "rho": 0.7586, "theo": 18.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-11-04T11:07:28", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MPC280121P00700000", "bid": 312.6, "bid_size": 8.0, "ask": 316.0, "ask_size": 7.0, "iv": 0.4816, "open_interest": 1.0, "volume": 0.0, "delta": -0.8888, "gamma": 0.002, "vega": 0.6309, "theta": -0.0574, "rho": -1.4771, "theo": 313.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 252.5, "last_trade_time": "2026-10-15T12:51:07", "percent_change": 0.0, "prev_day_close": 328.75}, {"option": "MPC280121C00720000", "bid": 16.6, "bid_size": 11.0, "ask": 20.0, "ask_size": 24.0, "iv": 0.4775, "open_interest": 33.0, "volume": 10.0, "delta": 0.198, "gamma": 0.0014, "vega": 1.1755, "theta": -0.0598, "rho": 0.7057, "theo": 17.0109, "change": 0.98, "open": 17.03, "high": 17.03, "low": 17.03, "tick": "down", "last_trade_price": 17.03, "last_trade_time": "2026-11-09T15:25:13", "percent_change": 6.10592, "prev_day_close": 16.0500001907349}, {"option": "MPC280121P00720000", "bid": 331.5, "bid_size": 7.0, "ask": 335.0, "ask_size": 7.0, "iv": 0.4824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9105, "gamma": 0.0019, "vega": 0.5798, "theta": -0.0479, "rho": -1.4439, "theo": 332.319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.25}, {"option": "MPC280616C00135000", "bid": 258.5, "bid_size": 7.0, "ask": 263.0, "ask_size": 6.0, "iv": 0.5499, "open_interest": 6.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0002, "vega": 0.2532, "theta": 0.0, "rho": 1.7657, "theo": 260.3827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 261.25, "last_trade_time": "2026-11-05T11:41:03", "percent_change": 0.0, "prev_day_close": 245.699996948242}, {"option": "MPC280616P00135000", "bid": 1.65, "bid_size": 32.0, "ask": 3.4, "ask_size": 47.0, "iv": 0.5202, "open_interest": 693.0, "volume": 86.0, "delta": -0.0225, "gamma": 0.0002, "vega": 0.2625, "theta": -0.0112, "rho": -0.1726, "theo": 2.6896, "change": -0.125, "open": 2.2, "high": 2.4, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T10:07:21", "percent_change": -5.37635, "prev_day_close": 2.32500004768372}, {"option": "MPC280616C00140000", "bid": 254.5, "bid_size": 1.0, "ask": 258.3, "ask_size": 3.0, "iv": 0.5347, "open_interest": 18.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.0002, "vega": 0.2823, "theta": 0.0, "rho": 1.8222, "theo": 256.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 295.5, "last_trade_time": "2026-10-29T10:49:01", "percent_change": 0.0, "prev_day_close": 241.5}, {"option": "MPC280616P00140000", "bid": 1.9, "bid_size": 11.0, "ask": 3.8, "ask_size": 48.0, "iv": 0.5169, "open_interest": 34.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0002, "vega": 0.2892, "theta": -0.0122, "rho": -0.1942, "theo": 3.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T10:00:31", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MPC280616C00145000", "bid": 250.0, "bid_size": 7.0, "ask": 254.5, "ask_size": 3.0, "iv": 0.5345, "open_interest": 1.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0002, "vega": 0.3093, "theta": 0.0, "rho": 1.8728, "theo": 251.8176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 211.75, "last_trade_time": "2026-08-13T11:33:57", "percent_change": 0.0, "prev_day_close": 237.099998474121}, {"option": "MPC280616P00145000", "bid": 1.9, "bid_size": 14.0, "ask": 4.3, "ask_size": 15.0, "iv": 0.5101, "open_interest": 0.0, "volume": 0.0, "delta": -0.028, "gamma": 0.0002, "vega": 0.3152, "theta": -0.0133, "rho": -0.2156, "theo": 3.4299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "MPC280616C00150000", "bid": 245.5, "bid_size": 7.0, "ask": 250.0, "ask_size": 4.0, "iv": 0.5303, "open_interest": 2.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0003, "vega": 0.3348, "theta": 0.0, "rho": 1.9212, "theo": 247.5884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 158.5, "last_trade_time": "2026-08-06T09:32:33", "percent_change": 0.0, "prev_day_close": 233.0}, {"option": "MPC280616P00150000", "bid": 2.6, "bid_size": 16.0, "ask": 4.8, "ask_size": 48.0, "iv": 0.514, "open_interest": 20.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0003, "vega": 0.3427, "theta": -0.0144, "rho": -0.239, "theo": 3.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-06T15:00:24", "percent_change": 0.0, "prev_day_close": 3.92499995231628}, {"option": "MPC280616C00155000", "bid": 241.5, "bid_size": 6.0, "ask": 246.0, "ask_size": 3.0, "iv": 0.5256, "open_interest": 2.0, "volume": 0.0, "delta": 0.9661, "gamma": 0.0003, "vega": 0.3605, "theta": 0.0, "rho": 1.9683, "theo": 243.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.97, "last_trade_time": "2026-08-07T13:11:36", "percent_change": 0.0, "prev_day_close": 228.949996948242}, {"option": "MPC280616P00155000", "bid": 2.8, "bid_size": 13.0, "ask": 5.4, "ask_size": 15.0, "iv": 0.5104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0003, "vega": 0.3723, "theta": -0.0156, "rho": -0.2636, "theo": 4.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MPC280616C00160000", "bid": 237.0, "bid_size": 7.0, "ask": 241.5, "ask_size": 3.0, "iv": 0.5202, "open_interest": 41.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0003, "vega": 0.3966, "theta": 0.0, "rho": 2.0145, "theo": 239.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 164.5, "last_trade_time": "2026-08-05T09:35:47", "percent_change": 0.0, "prev_day_close": 224.75}, {"option": "MPC280616P00160000", "bid": 3.1, "bid_size": 16.0, "ask": 6.1, "ask_size": 22.0, "iv": 0.5087, "open_interest": 1.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0003, "vega": 0.404, "theta": -0.0168, "rho": -0.2906, "theo": 4.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-09-17T11:40:47", "percent_change": 0.0, "prev_day_close": 5.00000011920929}, {"option": "MPC280616C00165000", "bid": 233.5, "bid_size": 1.0, "ask": 237.5, "ask_size": 3.0, "iv": 0.5202, "open_interest": 1.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0004, "vega": 0.4265, "theta": 0.0, "rho": 2.0561, "theo": 235.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.5, "last_trade_time": "2026-08-06T09:32:33", "percent_change": 0.0, "prev_day_close": 220.699996948242}, {"option": "MPC280616P00165000", "bid": 3.7, "bid_size": 15.0, "ask": 6.5, "ask_size": 21.0, "iv": 0.5059, "open_interest": 1.0, "volume": 0.0, "delta": -0.0414, "gamma": 0.0004, "vega": 0.434, "theta": -0.018, "rho": -0.3192, "theo": 5.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.52, "last_trade_time": "2026-09-24T15:08:10", "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MPC280616C00170000", "bid": 229.0, "bid_size": 6.0, "ask": 233.5, "ask_size": 1.0, "iv": 0.5139, "open_interest": 3.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0004, "vega": 0.4562, "theta": 0.0, "rho": 2.0963, "theo": 231.0269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.0, "last_trade_time": "2026-08-05T09:35:47", "percent_change": 0.0, "prev_day_close": 216.75}, {"option": "MPC280616P00170000", "bid": 4.0, "bid_size": 15.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0004, "vega": 0.466, "theta": -0.0192, "rho": -0.3485, "theo": 5.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MPC280616C00175000", "bid": 225.0, "bid_size": 6.0, "ask": 229.5, "ask_size": 1.0, "iv": 0.5125, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0004, "vega": 0.4876, "theta": 0.0, "rho": 2.1356, "theo": 226.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.75}, {"option": "MPC280616P00175000", "bid": 4.6, "bid_size": 15.0, "ask": 7.9, "ask_size": 28.0, "iv": 0.5022, "open_interest": 27.0, "volume": 0.0, "delta": -0.0493, "gamma": 0.0004, "vega": 0.4983, "theta": -0.0206, "rho": -0.379, "theo": 6.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.84, "last_trade_time": "2026-11-02T15:42:05", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MPC280616C00180000", "bid": 221.0, "bid_size": 6.0, "ask": 225.5, "ask_size": 4.0, "iv": 0.5103, "open_interest": 2.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0004, "vega": 0.5251, "theta": 0.0, "rho": 2.1761, "theo": 222.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 272.5, "last_trade_time": "2026-11-02T09:30:50", "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "MPC280616P00180000", "bid": 5.4, "bid_size": 16.0, "ask": 8.7, "ask_size": 21.0, "iv": 0.5036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0536, "gamma": 0.0004, "vega": 0.5335, "theta": -0.0219, "rho": -0.413, "theo": 7.1469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.69999980926514}, {"option": "MPC280616C00185000", "bid": 217.0, "bid_size": 11.0, "ask": 220.8, "ask_size": 8.0, "iv": 0.5011, "open_interest": 92.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0005, "vega": 0.5585, "theta": 0.0, "rho": 2.2098, "theo": 219.0215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 189.2, "last_trade_time": "2026-08-14T10:21:37", "percent_change": 0.0, "prev_day_close": 204.75}, {"option": "MPC280616P00185000", "bid": 6.3, "bid_size": 12.0, "ask": 9.4, "ask_size": 22.0, "iv": 0.5038, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0005, "vega": 0.5682, "theta": -0.0232, "rho": -0.4477, "theo": 7.8408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MPC280616C00190000", "bid": 213.0, "bid_size": 12.0, "ask": 217.1, "ask_size": 6.0, "iv": 0.5006, "open_interest": 160.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0005, "vega": 0.5919, "theta": 0.0, "rho": 2.2421, "theo": 215.1061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 226.0, "last_trade_time": "2026-09-09T12:18:16", "percent_change": 0.0, "prev_day_close": 201.0}, {"option": "MPC280616P00190000", "bid": 7.0, "bid_size": 6.0, "ask": 10.1, "ask_size": 11.0, "iv": 0.5015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0627, "gamma": 0.0005, "vega": 0.6022, "theta": -0.0246, "rho": -0.483, "theo": 8.578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MPC280616C00195000", "bid": 209.0, "bid_size": 11.0, "ask": 213.1, "ask_size": 7.0, "iv": 0.5011, "open_interest": 352.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0005, "vega": 0.6268, "theta": 0.0, "rho": 2.2736, "theo": 211.2322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.49, "last_trade_time": "2026-08-14T13:39:00", "percent_change": 0.0, "prev_day_close": 197.25}, {"option": "MPC280616P00195000", "bid": 6.9, "bid_size": 15.0, "ask": 11.0, "ask_size": 29.0, "iv": 0.4938, "open_interest": 4.0, "volume": 0.0, "delta": -0.0676, "gamma": 0.0005, "vega": 0.6374, "theta": -0.026, "rho": -0.5194, "theo": 9.3593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-16T10:31:59", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MPC280616C00200000", "bid": 205.0, "bid_size": 2.0, "ask": 209.5, "ask_size": 8.0, "iv": 0.4999, "open_interest": 200.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0006, "vega": 0.665, "theta": -0.0008, "rho": 2.3093, "theo": 207.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.77, "last_trade_time": "2026-10-06T09:40:53", "percent_change": 0.0, "prev_day_close": 193.349998474121}, {"option": "MPC280616P00200000", "bid": 8.5, "bid_size": 10.0, "ask": 11.9, "ask_size": 43.0, "iv": 0.4991, "open_interest": 39.0, "volume": 0.0, "delta": -0.0727, "gamma": 0.0006, "vega": 0.6735, "theta": -0.0273, "rho": -0.5593, "theo": 10.1845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-10-27T14:22:40", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MPC280616C00210000", "bid": 197.5, "bid_size": 5.0, "ask": 201.6, "ask_size": 7.0, "iv": 0.4943, "open_interest": 275.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0006, "vega": 0.7362, "theta": -0.0047, "rho": 2.3606, "theo": 199.8939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 166.4, "last_trade_time": "2026-08-14T15:36:33", "percent_change": 0.0, "prev_day_close": 186.25}, {"option": "MPC280616P00210000", "bid": 10.1, "bid_size": 9.0, "ask": 13.6, "ask_size": 22.0, "iv": 0.4942, "open_interest": 8.0, "volume": 0.0, "delta": -0.0834, "gamma": 0.0006, "vega": 0.7487, "theta": -0.0302, "rho": -0.6417, "theo": 11.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-09-08T13:53:50", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MPC280616C00220000", "bid": 190.5, "bid_size": 4.0, "ask": 195.0, "ask_size": 6.0, "iv": 0.4953, "open_interest": 2.0, "volume": 0.0, "delta": 0.9065, "gamma": 0.0007, "vega": 0.8115, "theta": -0.0087, "rho": 2.415, "theo": 192.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 119.05, "last_trade_time": "2026-08-04T10:01:01", "percent_change": 0.0, "prev_day_close": 178.75}, {"option": "MPC280616P00220000", "bid": 12.2, "bid_size": 8.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.4925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0007, "vega": 0.8212, "theta": -0.033, "rho": -0.729, "theo": 13.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "MPC280616C00230000", "bid": 183.0, "bid_size": 4.0, "ask": 187.5, "ask_size": 3.0, "iv": 0.4914, "open_interest": 3.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0008, "vega": 0.8838, "theta": -0.0126, "rho": 2.4525, "theo": 185.4426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 267.17, "last_trade_time": "2026-10-20T15:21:27", "percent_change": 0.0, "prev_day_close": 171.949996948242}, {"option": "MPC280616P00230000", "bid": 13.9, "bid_size": 12.0, "ask": 17.9, "ask_size": 14.0, "iv": 0.4882, "open_interest": 3.0, "volume": 0.0, "delta": -0.107, "gamma": 0.0008, "vega": 0.8971, "theta": -0.0358, "rho": -0.8214, "theo": 16.1569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-10-07T09:53:10", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MPC280616C00240000", "bid": 177.0, "bid_size": 5.0, "ask": 180.6, "ask_size": 7.0, "iv": 0.4916, "open_interest": 16.0, "volume": 0.0, "delta": 0.8821, "gamma": 0.0008, "vega": 0.9591, "theta": -0.0164, "rho": 2.495, "theo": 178.5121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.1, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "MPC280616P00240000", "bid": 16.1, "bid_size": 10.0, "ask": 20.5, "ask_size": 15.0, "iv": 0.4863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1199, "gamma": 0.0008, "vega": 0.9726, "theta": -0.0386, "rho": -0.9165, "theo": 18.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MPC280616C00250000", "bid": 169.5, "bid_size": 7.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.4863, "open_interest": 6.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0009, "vega": 1.0312, "theta": -0.0202, "rho": 2.5302, "theo": 171.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 195.3, "last_trade_time": "2026-09-17T09:38:35", "percent_change": 0.0, "prev_day_close": 158.75}, {"option": "MPC280616P00250000", "bid": 18.6, "bid_size": 10.0, "ask": 22.8, "ask_size": 12.0, "iv": 0.4826, "open_interest": 1.0, "volume": 0.0, "delta": -0.1334, "gamma": 0.0009, "vega": 1.0446, "theta": -0.0414, "rho": -1.0156, "theo": 21.1508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-10-01T10:08:35", "percent_change": 0.0, "prev_day_close": 23.3500003814697}, {"option": "MPC280616C00260000", "bid": 163.0, "bid_size": 7.0, "ask": 167.5, "ask_size": 3.0, "iv": 0.4847, "open_interest": 7.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.001, "vega": 1.1027, "theta": -0.024, "rho": 2.6242, "theo": 165.2647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.47, "last_trade_time": "2026-08-27T11:15:05", "percent_change": 0.0, "prev_day_close": 152.699996948242}, {"option": "MPC280616P00260000", "bid": 21.5, "bid_size": 16.0, "ask": 26.0, "ask_size": 40.0, "iv": 0.483, "open_interest": 86.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.001, "vega": 1.1203, "theta": -0.0441, "rho": -1.123, "theo": 23.9563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.1, "last_trade_time": "2026-08-26T12:16:26", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "MPC280616C00270000", "bid": 157.5, "bid_size": 6.0, "ask": 161.5, "ask_size": 12.0, "iv": 0.4878, "open_interest": 1.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.001, "vega": 1.1729, "theta": -0.0275, "rho": 2.6582, "theo": 158.9583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.3, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "MPC280616P00270000", "bid": 24.9, "bid_size": 8.0, "ask": 28.5, "ask_size": 11.0, "iv": 0.4812, "open_interest": 1.0, "volume": 0.0, "delta": -0.1621, "gamma": 0.0011, "vega": 1.19, "theta": -0.0467, "rho": -1.2281, "theo": 26.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-19T09:41:42", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MPC280616C00280000", "bid": 150.5, "bid_size": 4.0, "ask": 155.0, "ask_size": 3.0, "iv": 0.4829, "open_interest": 3.0, "volume": 0.0, "delta": 0.827, "gamma": 0.0011, "vega": 1.2402, "theta": -0.031, "rho": 2.6704, "theo": 152.8571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 126.5, "last_trade_time": "2026-08-18T10:06:44", "percent_change": 0.0, "prev_day_close": 140.800003051758}, {"option": "MPC280616P00280000", "bid": 28.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 11.0, "iv": 0.48, "open_interest": 2.0, "volume": 0.0, "delta": -0.1774, "gamma": 0.0011, "vega": 1.2575, "theta": -0.0493, "rho": -1.3367, "theo": 30.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.37, "last_trade_time": "2026-08-17T14:14:20", "percent_change": 0.0, "prev_day_close": 33.25}, {"option": "MPC280616C00290000", "bid": 145.0, "bid_size": 9.0, "ask": 148.6, "ask_size": 9.0, "iv": 0.4792, "open_interest": 251.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0012, "vega": 1.305, "theta": -0.0344, "rho": 2.6747, "theo": 146.9548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.09, "last_trade_time": "2026-09-24T14:05:49", "percent_change": 0.0, "prev_day_close": 135.199996948242}, {"option": "MPC280616P00290000", "bid": 31.0, "bid_size": 12.0, "ask": 35.5, "ask_size": 15.0, "iv": 0.4776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1927, "gamma": 0.0012, "vega": 1.3249, "theta": -0.0517, "rho": -1.4506, "theo": 33.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "MPC280616C00300000", "bid": 139.0, "bid_size": 11.0, "ask": 142.9, "ask_size": 9.0, "iv": 0.4787, "open_interest": 63.0, "volume": 0.0, "delta": 0.7971, "gamma": 0.0012, "vega": 1.368, "theta": -0.0376, "rho": 2.6714, "theo": 141.2516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 187.5, "last_trade_time": "2026-10-27T12:10:37", "percent_change": 0.0, "prev_day_close": 129.75}, {"option": "MPC280616P00300000", "bid": 35.1, "bid_size": 9.0, "ask": 38.7, "ask_size": 10.0, "iv": 0.4765, "open_interest": 29.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0013, "vega": 1.3892, "theta": -0.054, "rho": -1.5645, "theo": 37.311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.04, "last_trade_time": "2026-10-01T10:40:31", "percent_change": 0.0, "prev_day_close": 41.0499992370606}, {"option": "MPC280616C00310000", "bid": 133.5, "bid_size": 13.0, "ask": 137.4, "ask_size": 6.0, "iv": 0.4776, "open_interest": 42.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0013, "vega": 1.4276, "theta": -0.0406, "rho": 2.6639, "theo": 135.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-07-20T15:04:25", "percent_change": 0.0, "prev_day_close": 124.450000762939}, {"option": "MPC280616P00310000", "bid": 38.5, "bid_size": 12.0, "ask": 43.0, "ask_size": 13.0, "iv": 0.4753, "open_interest": 0.0, "volume": 0.0, "delta": -0.225, "gamma": 0.0013, "vega": 1.448, "theta": -0.0562, "rho": -1.6781, "theo": 41.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1499996185303}, {"option": "MPC280616C00320000", "bid": 128.0, "bid_size": 12.0, "ask": 132.5, "ask_size": 10.0, "iv": 0.4791, "open_interest": 81.0, "volume": 0.0, "delta": 0.7662, "gamma": 0.0013, "vega": 1.4836, "theta": -0.0436, "rho": 2.6534, "theo": 130.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 205.42, "last_trade_time": "2026-10-15T12:43:44", "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "MPC280616P00320000", "bid": 42.6, "bid_size": 12.0, "ask": 47.0, "ask_size": 11.0, "iv": 0.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.2418, "gamma": 0.0014, "vega": 1.5044, "theta": -0.0582, "rho": -1.7886, "theo": 45.2607, "change": 0.0, "open": 0.0, "high": 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": "MPC280616C00330000", "bid": 123.0, "bid_size": 4.0, "ask": 127.0, "ask_size": 3.0, "iv": 0.4756, "open_interest": 5.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0014, "vega": 1.5368, "theta": -0.0463, "rho": 2.6374, "theo": 125.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.48, "last_trade_time": "2026-09-18T15:43:28", "percent_change": 0.0, "prev_day_close": 114.450000762939}, {"option": "MPC280616P00330000", "bid": 47.0, "bid_size": 12.0, "ask": 51.0, "ask_size": 9.0, "iv": 0.4725, "open_interest": 0.0, "volume": 0.0, "delta": -0.2587, "gamma": 0.0015, "vega": 1.5585, "theta": -0.0601, "rho": -1.9126, "theo": 49.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3500003814697}, {"option": "MPC280616C00340000", "bid": 118.5, "bid_size": 3.0, "ask": 121.9, "ask_size": 8.0, "iv": 0.474, "open_interest": 67.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0014, "vega": 1.5869, "theta": -0.0489, "rho": 2.6166, "theo": 120.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.7, "last_trade_time": "2026-10-20T14:04:52", "percent_change": 0.0, "prev_day_close": 109.650001525879}, {"option": "MPC280616P00340000", "bid": 51.5, "bid_size": 10.0, "ask": 56.0, "ask_size": 12.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": -0.2758, "gamma": 0.0015, "vega": 1.6071, "theta": -0.0619, "rho": -2.017, "theo": 54.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.1499996185303}, {"option": "MPC280616C00350000", "bid": 114.0, "bid_size": 3.0, "ask": 117.5, "ask_size": 9.0, "iv": 0.475, "open_interest": 30.0, "volume": 0.0, "delta": 0.7187, "gamma": 0.0015, "vega": 1.6329, "theta": -0.0513, "rho": 2.5942, "theo": 115.6294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.66, "last_trade_time": "2026-10-01T12:23:41", "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "MPC280616P00350000", "bid": 57.6, "bid_size": 11.0, "ask": 60.5, "ask_size": 19.0, "iv": 0.4763, "open_interest": 8.0, "volume": 0.0, "delta": -0.293, "gamma": 0.0016, "vega": 1.6524, "theta": -0.0635, "rho": -2.1319, "theo": 58.718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-11-06T13:38:42", "percent_change": 0.0, "prev_day_close": 64.2999992370606}, {"option": "MPC280616C00360000", "bid": 109.5, "bid_size": 11.0, "ask": 113.5, "ask_size": 17.0, "iv": 0.4762, "open_interest": 28.0, "volume": 0.0, "delta": 0.7028, "gamma": 0.0015, "vega": 1.6754, "theta": -0.0536, "rho": 2.5694, "theo": 111.0568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 100.9, "last_trade_time": "2026-11-06T13:10:01", "percent_change": 0.0, "prev_day_close": 100.849998474121}, {"option": "MPC280616P00360000", "bid": 61.0, "bid_size": 12.0, "ask": 65.5, "ask_size": 11.0, "iv": 0.472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.0016, "vega": 1.6946, "theta": -0.0651, "rho": -2.2416, "theo": 63.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "MPC280616C00370000", "bid": 105.0, "bid_size": 6.0, "ask": 107.8, "ask_size": 9.0, "iv": 0.4714, "open_interest": 355.0, "volume": 0.0, "delta": 0.6868, "gamma": 0.0015, "vega": 1.7146, "theta": -0.0556, "rho": 2.5399, "theo": 106.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 143.11, "last_trade_time": "2026-10-29T10:25:09", "percent_change": 0.0, "prev_day_close": 97.0}, {"option": "MPC280616P00370000", "bid": 66.9, "bid_size": 13.0, "ask": 70.2, "ask_size": 12.0, "iv": 0.4722, "open_interest": 512.0, "volume": 0.0, "delta": -0.3277, "gamma": 0.0017, "vega": 1.7322, "theta": -0.0663, "rho": -2.3481, "theo": 68.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.11, "last_trade_time": "2026-10-15T09:48:39", "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "MPC280616C00380000", "bid": 100.5, "bid_size": 6.0, "ask": 104.1, "ask_size": 6.0, "iv": 0.4715, "open_interest": 35.0, "volume": 0.0, "delta": 0.671, "gamma": 0.0016, "vega": 1.7503, "theta": -0.0576, "rho": 2.5074, "theo": 102.4315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 113.5, "last_trade_time": "2026-09-11T13:31:18", "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "MPC280616P00380000", "bid": 71.5, "bid_size": 9.0, "ask": 75.5, "ask_size": 8.0, "iv": 0.4698, "open_interest": 0.0, "volume": 0.0, "delta": -0.3453, "gamma": 0.0017, "vega": 1.7647, "theta": -0.0675, "rho": -2.4495, "theo": 73.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.75}, {"option": "MPC280616C00390000", "bid": 96.5, "bid_size": 2.0, "ask": 100.5, "ask_size": 2.0, "iv": 0.4724, "open_interest": 3.0, "volume": 0.0, "delta": 0.6551, "gamma": 0.0016, "vega": 1.7823, "theta": -0.0593, "rho": 2.4746, "theo": 98.37, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.0, "last_trade_time": "2026-09-08T12:14:39", "percent_change": 0.0, "prev_day_close": 89.0499992370606}, {"option": "MPC280616P00390000", "bid": 77.6, "bid_size": 7.0, "ask": 81.0, "ask_size": 9.0, "iv": 0.4712, "open_interest": 4.0, "volume": 0.0, "delta": -0.3627, "gamma": 0.0018, "vega": 1.7945, "theta": -0.0686, "rho": -2.5494, "theo": 79.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.2, "last_trade_time": "2026-10-09T10:51:11", "percent_change": 0.0, "prev_day_close": 86.7000007629394}, {"option": "MPC280616C00400000", "bid": 92.5, "bid_size": 13.0, "ask": 96.5, "ask_size": 17.0, "iv": 0.4713, "open_interest": 16.0, "volume": 0.0, "delta": 0.6394, "gamma": 0.0016, "vega": 1.8108, "theta": -0.0609, "rho": 2.4404, "theo": 94.4668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 128.0, "last_trade_time": "2026-10-29T10:17:55", "percent_change": 0.0, "prev_day_close": 85.5499992370606}, {"option": "MPC280616P00400000", "bid": 82.9, "bid_size": 17.0, "ask": 87.0, "ask_size": 20.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.3803, "gamma": 0.0018, "vega": 1.8192, "theta": -0.0695, "rho": -2.6542, "theo": 84.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.75}, {"option": "MPC280616C00410000", "bid": 89.0, "bid_size": 12.0, "ask": 92.1, "ask_size": 17.0, "iv": 0.4697, "open_interest": 36.0, "volume": 1.0, "delta": 0.6238, "gamma": 0.0017, "vega": 1.8361, "theta": -0.0624, "rho": 2.4029, "theo": 90.7179, "change": 4.37, "open": 86.47, "high": 86.47, "low": 86.47, "tick": "down", "last_trade_price": 86.47, "last_trade_time": "2026-11-09T09:47:47", "percent_change": 5.32278, "prev_day_close": 82.0999984741211}, {"option": "MPC280616P00410000", "bid": 88.9, "bid_size": 14.0, "ask": 92.5, "ask_size": 16.0, "iv": 0.4702, "open_interest": 3.0, "volume": 1.0, "delta": -0.3977, "gamma": 0.0018, "vega": 1.8405, "theta": -0.0702, "rho": -2.7306, "theo": 90.7909, "change": -4.14, "open": 94.71, "high": 94.71, "low": 94.71, "tick": "up", "last_trade_price": 94.71, "last_trade_time": "2026-11-09T09:47:47", "percent_change": -4.18816, "prev_day_close": 98.8499984741211}, {"option": "MPC280616C00420000", "bid": 85.4, "bid_size": 13.0, "ask": 88.5, "ask_size": 15.0, "iv": 0.4693, "open_interest": 87.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0017, "vega": 1.858, "theta": -0.0636, "rho": 2.363, "theo": 87.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.18, "last_trade_time": "2026-10-27T10:37:57", "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "MPC280616P00420000", "bid": 94.5, "bid_size": 15.0, "ask": 98.5, "ask_size": 16.0, "iv": 0.4687, "open_interest": 7.0, "volume": 0.0, "delta": -0.4151, "gamma": 0.0019, "vega": 1.8566, "theta": -0.0709, "rho": -2.8304, "theo": 96.7719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.66, "last_trade_time": "2026-10-13T15:28:31", "percent_change": 0.0, "prev_day_close": 104.900001525879}, {"option": "MPC280616C00430000", "bid": 81.5, "bid_size": 6.0, "ask": 85.4, "ask_size": 2.0, "iv": 0.4686, "open_interest": 3.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.0017, "vega": 1.8768, "theta": -0.0648, "rho": 2.3232, "theo": 83.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.85, "last_trade_time": "2026-11-04T09:39:32", "percent_change": 0.0, "prev_day_close": 75.7000007629394}, {"option": "MPC280616P00430000", "bid": 100.5, "bid_size": 12.0, "ask": 104.5, "ask_size": 8.0, "iv": 0.4676, "open_interest": 5.0, "volume": 0.0, "delta": -0.4324, "gamma": 0.0019, "vega": 1.8715, "theta": -0.0713, "rho": -2.9252, "theo": 102.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.0, "last_trade_time": "2026-09-22T09:30:37", "percent_change": 0.0, "prev_day_close": 111.599998474121}, {"option": "MPC280616C00440000", "bid": 78.5, "bid_size": 4.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.4689, "open_interest": 1.0, "volume": 0.0, "delta": 0.578, "gamma": 0.0017, "vega": 1.8926, "theta": -0.0658, "rho": 2.2837, "theo": 80.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.7, "last_trade_time": "2026-09-01T12:44:26", "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "MPC280616P00440000", "bid": 107.4, "bid_size": 6.0, "ask": 111.0, "ask_size": 7.0, "iv": 0.4694, "open_interest": 12.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0019, "vega": 1.8786, "theta": -0.0717, "rho": -2.9966, "theo": 109.1977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-10-12T09:35:07", "percent_change": 0.0, "prev_day_close": 118.400001525879}, {"option": "MPC280616C00450000", "bid": 75.0, "bid_size": 6.0, "ask": 78.8, "ask_size": 3.0, "iv": 0.4676, "open_interest": 10.0, "volume": 0.0, "delta": 0.5632, "gamma": 0.0017, "vega": 1.9054, "theta": -0.0667, "rho": 2.2427, "theo": 77.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 130.4, "last_trade_time": "2026-10-09T10:51:11", "percent_change": 0.0, "prev_day_close": 69.3499984741211}, {"option": "MPC280616P00450000", "bid": 113.0, "bid_size": 10.0, "ask": 117.5, "ask_size": 11.0, "iv": 0.467, "open_interest": 1.0, "volume": 0.0, "delta": -0.4667, "gamma": 0.002, "vega": 1.8869, "theta": -0.072, "rho": -3.0913, "theo": 115.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.4, "last_trade_time": "2026-09-01T13:06:57", "percent_change": 0.0, "prev_day_close": 124.950000762939}, {"option": "MPC280616C00460000", "bid": 72.0, "bid_size": 17.0, "ask": 75.6, "ask_size": 17.0, "iv": 0.4671, "open_interest": 13.0, "volume": 0.0, "delta": 0.5485, "gamma": 0.0017, "vega": 1.9152, "theta": -0.0674, "rho": 2.1994, "theo": 74.1291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.31, "last_trade_time": "2026-10-08T11:21:08", "percent_change": 0.0, "prev_day_close": 66.5999984741211}, {"option": "MPC280616P00460000", "bid": 120.0, "bid_size": 17.0, "ask": 124.0, "ask_size": 17.0, "iv": 0.4674, "open_interest": 9.0, "volume": 0.0, "delta": -0.4837, "gamma": 0.002, "vega": 1.8819, "theta": -0.0721, "rho": -3.1218, "theo": 122.2568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 123.5, "last_trade_time": "2026-09-01T13:03:40", "percent_change": 0.0, "prev_day_close": 131.900001525879}, {"option": "MPC280616C00470000", "bid": 69.5, "bid_size": 17.0, "ask": 72.3, "ask_size": 15.0, "iv": 0.4669, "open_interest": 61.0, "volume": 0.0, "delta": 0.5341, "gamma": 0.0017, "vega": 1.9223, "theta": -0.068, "rho": 2.1556, "theo": 71.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 82.0, "last_trade_time": "2026-11-04T10:12:52", "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "MPC280616P00470000", "bid": 126.9, "bid_size": 13.0, "ask": 131.0, "ask_size": 13.0, "iv": 0.4682, "open_interest": 1.0, "volume": 1.0, "delta": -0.5005, "gamma": 0.002, "vega": 1.8856, "theta": -0.0721, "rho": -3.2054, "theo": 129.0107, "change": -7.95, "open": 130.7, "high": 130.7, "low": 130.7, "tick": "up", "last_trade_price": 130.7, "last_trade_time": "2026-11-09T14:39:48", "percent_change": -5.73386, "prev_day_close": 138.650001525879}, {"option": "MPC280616C00480000", "bid": 66.5, "bid_size": 18.0, "ask": 69.4, "ask_size": 13.0, "iv": 0.4659, "open_interest": 11.0, "volume": 0.0, "delta": 0.52, "gamma": 0.0018, "vega": 1.927, "theta": -0.0685, "rho": 2.1127, "theo": 68.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.2, "last_trade_time": "2026-11-04T09:45:00", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "MPC280616P00480000", "bid": 134.3, "bid_size": 19.0, "ask": 137.5, "ask_size": 7.0, "iv": 0.4682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5172, "gamma": 0.002, "vega": 1.8758, "theta": -0.072, "rho": -3.2253, "theo": 135.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.400001525879}, {"option": "MPC280616C00490000", "bid": 64.0, "bid_size": 6.0, "ask": 67.0, "ask_size": 6.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.5061, "gamma": 0.0018, "vega": 1.9295, "theta": -0.0689, "rho": 2.0705, "theo": 65.7203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MPC280616P00490000", "bid": 140.5, "bid_size": 13.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.467, "open_interest": 0.0, "volume": 0.0, "delta": -0.5337, "gamma": 0.002, "vega": 1.8696, "theta": -0.0718, "rho": -3.3155, "theo": 142.9372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.550003051758}, {"option": "MPC280616C00500000", "bid": 61.5, "bid_size": 6.0, "ask": 64.6, "ask_size": 6.0, "iv": 0.4673, "open_interest": 0.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0018, "vega": 1.9296, "theta": -0.0692, "rho": 2.0276, "theo": 63.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "MPC280616P00500000", "bid": 148.0, "bid_size": 8.0, "ask": 152.0, "ask_size": 3.0, "iv": 0.4673, "open_interest": 2.0, "volume": 0.0, "delta": -0.5499, "gamma": 0.0021, "vega": 1.8618, "theta": -0.0716, "rho": -3.3322, "theo": 150.0905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 122.71, "last_trade_time": "2026-10-22T13:48:57", "percent_change": 0.0, "prev_day_close": 161.050003051758}, {"option": "MPC280616C00510000", "bid": 59.0, "bid_size": 8.0, "ask": 62.1, "ask_size": 8.0, "iv": 0.467, "open_interest": 7.0, "volume": 0.0, "delta": 0.4792, "gamma": 0.0018, "vega": 1.9272, "theta": -0.0694, "rho": 1.9833, "theo": 60.6752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.4, "last_trade_time": "2026-11-05T09:30:06", "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "MPC280616P00510000", "bid": 155.8, "bid_size": 8.0, "ask": 159.5, "ask_size": 5.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.566, "gamma": 0.0021, "vega": 1.8363, "theta": -0.0711, "rho": -3.371, "theo": 157.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.050003051758}, {"option": "MPC280616C00520000", "bid": 56.5, "bid_size": 13.0, "ask": 59.7, "ask_size": 12.0, "iv": 0.4664, "open_interest": 300.0, "volume": 0.0, "delta": 0.4661, "gamma": 0.0018, "vega": 1.9226, "theta": -0.0694, "rho": 1.9389, "theo": 58.31, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.85, "last_trade_time": "2026-10-13T15:28:31", "percent_change": 0.0, "prev_day_close": 52.5}, {"option": "MPC280616P00520000", "bid": 162.5, "bid_size": 9.0, "ask": 167.0, "ask_size": 1.0, "iv": 0.4656, "open_interest": 300.0, "volume": 0.0, "delta": -0.5819, "gamma": 0.0021, "vega": 1.8276, "theta": -0.0707, "rho": -3.4237, "theo": 164.8293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 152.0, "last_trade_time": "2026-10-01T14:27:49", "percent_change": 0.0, "prev_day_close": 176.300003051758}, {"option": "MPC280616C00530000", "bid": 54.0, "bid_size": 11.0, "ask": 57.5, "ask_size": 19.0, "iv": 0.4658, "open_interest": 59.0, "volume": 0.0, "delta": 0.4533, "gamma": 0.0017, "vega": 1.9164, "theta": -0.0694, "rho": 1.8956, "theo": 56.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-06T11:24:04", "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "MPC280616P00530000", "bid": 170.5, "bid_size": 4.0, "ask": 174.5, "ask_size": 4.0, "iv": 0.468, "open_interest": 1.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.0021, "vega": 1.7998, "theta": -0.0702, "rho": -3.3987, "theo": 172.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.5, "last_trade_time": "2026-10-09T14:46:32", "percent_change": 0.0, "prev_day_close": 184.0}, {"option": "MPC280616C00540000", "bid": 52.0, "bid_size": 8.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.467, "open_interest": 4.0, "volume": 0.0, "delta": 0.4408, "gamma": 0.0017, "vega": 1.9088, "theta": -0.0694, "rho": 1.8536, "theo": 53.872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T10:05:48", "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "MPC280616P00540000", "bid": 178.0, "bid_size": 4.0, "ask": 182.0, "ask_size": 3.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.6132, "gamma": 0.0021, "vega": 1.7784, "theta": -0.0696, "rho": -3.4572, "theo": 180.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.849998474121}, {"option": "MPC280616C00560000", "bid": 48.0, "bid_size": 8.0, "ask": 51.2, "ask_size": 6.0, "iv": 0.4659, "open_interest": 50.0, "volume": 0.0, "delta": 0.4167, "gamma": 0.0017, "vega": 1.8885, "theta": -0.069, "rho": 1.7699, "theo": 49.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-09-15T10:32:40", "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MPC280616P00560000", "bid": 193.5, "bid_size": 11.0, "ask": 198.0, "ask_size": 4.0, "iv": 0.4672, "open_interest": 1.0, "volume": 0.0, "delta": -0.6437, "gamma": 0.0021, "vega": 1.71, "theta": -0.0683, "rho": -3.4387, "theo": 195.7062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 162.0, "last_trade_time": "2026-10-09T14:46:32", "percent_change": 0.0, "prev_day_close": 207.900001525879}, {"option": "MPC280616C00580000", "bid": 44.5, "bid_size": 8.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.4665, "open_interest": 50.0, "volume": 0.0, "delta": 0.3937, "gamma": 0.0017, "vega": 1.8614, "theta": -0.0683, "rho": 1.6853, "theo": 46.0473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.5, "last_trade_time": "2026-09-17T11:17:40", "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MPC280616P00580000", "bid": 210.0, "bid_size": 4.0, "ask": 214.0, "ask_size": 3.0, "iv": 0.468, "open_interest": 1.0, "volume": 0.0, "delta": -0.6734, "gamma": 0.0022, "vega": 1.6562, "theta": -0.0669, "rho": -3.4522, "theo": 211.8064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 176.0, "last_trade_time": "2026-10-09T14:46:32", "percent_change": 0.0, "prev_day_close": 224.550003051758}, {"option": "MPC280616C00600000", "bid": 41.0, "bid_size": 8.0, "ask": 44.1, "ask_size": 6.0, "iv": 0.4664, "open_interest": 54.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.0017, "vega": 1.8305, "theta": -0.0674, "rho": 1.6056, "theo": 42.6085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.3, "last_trade_time": "2026-11-03T14:40:05", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "MPC280616P00600000", "bid": 226.5, "bid_size": 7.0, "ask": 230.5, "ask_size": 3.0, "iv": 0.4678, "open_interest": 1.0, "volume": 0.0, "delta": -0.7024, "gamma": 0.0022, "vega": 1.5745, "theta": -0.0655, "rho": -3.3738, "theo": 228.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.0, "last_trade_time": "2026-10-09T14:46:32", "percent_change": 0.0, "prev_day_close": 241.550003051758}, {"option": "MPC280616C00620000", "bid": 37.5, "bid_size": 10.0, "ask": 41.3, "ask_size": 6.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": 0.3512, "gamma": 0.0016, "vega": 1.796, "theta": -0.0664, "rho": 1.5286, "theo": 39.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "MPC280616P00620000", "bid": 243.5, "bid_size": 6.0, "ask": 247.5, "ask_size": 4.0, "iv": 0.4686, "open_interest": 1.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0022, "vega": 1.4824, "theta": -0.064, "rho": -3.2827, "theo": 245.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 206.0, "last_trade_time": "2026-10-09T14:46:32", "percent_change": 0.0, "prev_day_close": 258.850006103516}, {"option": "MPC280616C00640000", "bid": 35.0, "bid_size": 6.0, "ask": 37.8, "ask_size": 6.0, "iv": 0.4658, "open_interest": 41.0, "volume": 0.0, "delta": 0.3316, "gamma": 0.0016, "vega": 1.7568, "theta": -0.0651, "rho": 1.4518, "theo": 36.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.1, "last_trade_time": "2026-10-13T13:20:31", "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "MPC280616P00640000", "bid": 261.0, "bid_size": 6.0, "ask": 264.5, "ask_size": 3.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": -0.7585, "gamma": 0.0022, "vega": 1.3955, "theta": -0.0626, "rho": -3.1687, "theo": 262.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.5}, {"option": "MPC280616C00660000", "bid": 32.0, "bid_size": 9.0, "ask": 35.0, "ask_size": 6.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": 0.313, "gamma": 0.0016, "vega": 1.7155, "theta": -0.0638, "rho": 1.3792, "theo": 33.8717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "MPC280616P00660000", "bid": 278.5, "bid_size": 8.0, "ask": 282.5, "ask_size": 3.0, "iv": 0.4702, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0022, "vega": 1.2811, "theta": -0.0607, "rho": -2.9344, "theo": 280.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 294.449996948242}, {"option": "MPC280616C00680000", "bid": 29.5, "bid_size": 11.0, "ask": 32.8, "ask_size": 8.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.2954, "gamma": 0.0015, "vega": 1.6732, "theta": -0.0623, "rho": 1.3111, "theo": 31.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "MPC280616P00680000", "bid": 296.5, "bid_size": 4.0, "ask": 300.5, "ask_size": 4.0, "iv": 0.4714, "open_interest": 0.0, "volume": 0.0, "delta": -0.812, "gamma": 0.0023, "vega": 1.1795, "theta": -0.0592, "rho": -2.7934, "theo": 297.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 312.5}, {"option": "MPC280616C00700000", "bid": 27.5, "bid_size": 15.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.4657, "open_interest": 7.0, "volume": 0.0, "delta": 0.2788, "gamma": 0.0015, "vega": 1.6285, "theta": -0.0608, "rho": 1.2441, "theo": 29.1542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.18, "last_trade_time": "2026-10-22T14:10:40", "percent_change": 0.0, "prev_day_close": 26.1499996185303}, {"option": "MPC280616P00700000", "bid": 315.0, "bid_size": 7.0, "ask": 318.5, "ask_size": 8.0, "iv": 0.4724, "open_interest": 0.0, "volume": 0.0, "delta": -0.8373, "gamma": 0.0023, "vega": 1.0405, "theta": -0.059, "rho": -2.4763, "theo": 316.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.050003051758}, {"option": "MPC280616C00720000", "bid": 25.5, "bid_size": 19.0, "ask": 28.3, "ask_size": 9.0, "iv": 0.4656, "open_interest": 20.0, "volume": 10.0, "delta": 0.2632, "gamma": 0.0014, "vega": 1.5818, "theta": -0.0592, "rho": 1.1793, "theo": 27.0746, "change": 2.45, "open": 26.8, "high": 26.8, "low": 26.8, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-11-09T15:51:07", "percent_change": 10.0616, "prev_day_close": 24.3500003814697}, {"option": "MPC280616P00720000", "bid": 333.5, "bid_size": 7.0, "ask": 337.0, "ask_size": 7.0, "iv": 0.4731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.0022, "vega": 0.941, "theta": -0.0581, "rho": -2.3638, "theo": 334.6583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 349.75}, {"option": "MPC290119C00200000", "bid": 212.0, "bid_size": 1.0, "ask": 216.5, "ask_size": 5.0, "iv": 0.4972, "open_interest": 11.0, "volume": 0.0, "delta": 0.9172, "gamma": 0.0006, "vega": 0.8475, "theta": 0.0, "rho": 3.068, "theo": 213.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.63, "last_trade_time": "2026-11-04T12:18:18", "percent_change": 0.0, "prev_day_close": 200.25}, {"option": "MPC290119P00200000", "bid": 12.4, "bid_size": 5.0, "ask": 15.0, "ask_size": 15.0, "iv": 0.4797, "open_interest": 19.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0006, "vega": 0.8631, "theta": -0.0244, "rho": -0.8944, "theo": 14.0129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-11-05T15:52:45", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MPC290119C00210000", "bid": 205.0, "bid_size": 2.0, "ask": 209.5, "ask_size": 3.0, "iv": 0.4923, "open_interest": 4.0, "volume": 0.0, "delta": 0.9072, "gamma": 0.0006, "vega": 0.9244, "theta": -0.0019, "rho": 3.1352, "theo": 206.4362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 246.1, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 192.75}, {"option": "MPC290119P00210000", "bid": 14.3, "bid_size": 6.0, "ask": 17.2, "ask_size": 11.0, "iv": 0.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.093, "gamma": 0.0006, "vega": 0.9417, "theta": -0.0265, "rho": -1.005, "theo": 16.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9999995231628}, {"option": "MPC290119C00220000", "bid": 198.5, "bid_size": 1.0, "ask": 203.0, "ask_size": 4.0, "iv": 0.4888, "open_interest": 2.0, "volume": 0.0, "delta": 0.8966, "gamma": 0.0006, "vega": 1.0021, "theta": -0.0049, "rho": 3.1936, "theo": 199.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.1, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "MPC290119P00220000", "bid": 16.6, "bid_size": 6.0, "ask": 19.4, "ask_size": 11.0, "iv": 0.4737, "open_interest": 10.0, "volume": 0.0, "delta": -0.1041, "gamma": 0.0007, "vega": 1.0217, "theta": -0.0286, "rho": -1.1205, "theo": 18.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-10-27T12:50:55", "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MPC290119C00230000", "bid": 192.0, "bid_size": 1.0, "ask": 196.5, "ask_size": 3.0, "iv": 0.4862, "open_interest": 1.0, "volume": 0.0, "delta": 0.8856, "gamma": 0.0007, "vega": 1.0798, "theta": -0.0079, "rho": 3.2427, "theo": 193.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 275.22, "last_trade_time": "2026-10-20T15:21:27", "percent_change": 0.0, "prev_day_close": 180.5}, {"option": "MPC290119P00230000", "bid": 19.2, "bid_size": 5.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1157, "gamma": 0.0007, "vega": 1.1022, "theta": -0.0307, "rho": -1.2433, "theo": 21.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MPC290119C00240000", "bid": 185.5, "bid_size": 1.0, "ask": 190.0, "ask_size": 3.0, "iv": 0.4824, "open_interest": 1.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.0008, "vega": 1.1554, "theta": -0.0108, "rho": 3.2861, "theo": 186.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 193.81, "last_trade_time": "2026-09-23T09:30:07", "percent_change": 0.0, "prev_day_close": 174.5}, {"option": "MPC290119P00240000", "bid": 21.9, "bid_size": 6.0, "ask": 24.6, "ask_size": 11.0, "iv": 0.4704, "open_interest": 2.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0008, "vega": 1.1786, "theta": -0.0327, "rho": -1.3718, "theo": 23.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.4, "last_trade_time": "2026-11-05T11:50:49", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MPC290119C00250000", "bid": 179.0, "bid_size": 3.0, "ask": 183.5, "ask_size": 3.0, "iv": 0.4795, "open_interest": 6.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0008, "vega": 1.2304, "theta": -0.0137, "rho": 3.3219, "theo": 180.6544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 177.0, "last_trade_time": "2026-11-04T14:24:43", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "MPC290119P00250000", "bid": 24.8, "bid_size": 8.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.4688, "open_interest": 10.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.0009, "vega": 1.2546, "theta": -0.0347, "rho": -1.4975, "theo": 26.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.1, "last_trade_time": "2026-10-09T09:30:15", "percent_change": 0.0, "prev_day_close": 28.25}, {"option": "MPC290119C00260000", "bid": 173.0, "bid_size": 3.0, "ask": 177.5, "ask_size": 1.0, "iv": 0.4793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8501, "gamma": 0.0009, "vega": 1.3043, "theta": -0.0165, "rho": 3.349, "theo": 174.6554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.5}, {"option": "MPC290119P00260000", "bid": 27.9, "bid_size": 7.0, "ask": 30.6, "ask_size": 9.0, "iv": 0.4674, "open_interest": 0.0, "volume": 0.0, "delta": -0.1533, "gamma": 0.0009, "vega": 1.332, "theta": -0.0366, "rho": -1.6303, "theo": 29.7093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "MPC290119C00270000", "bid": 167.5, "bid_size": 1.0, "ask": 171.6, "ask_size": 1.0, "iv": 0.4745, "open_interest": 1.0, "volume": 0.0, "delta": 0.8376, "gamma": 0.0009, "vega": 1.3755, "theta": -0.0193, "rho": 3.371, "theo": 168.8348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 239.73, "last_trade_time": "2026-10-08T15:11:41", "percent_change": 0.0, "prev_day_close": 156.75}, {"option": "MPC290119P00270000", "bid": 30.8, "bid_size": 7.0, "ask": 33.8, "ask_size": 8.0, "iv": 0.4643, "open_interest": 10.0, "volume": 0.0, "delta": -0.1666, "gamma": 0.001, "vega": 1.4044, "theta": -0.0385, "rho": -1.7684, "theo": 32.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-11-03T12:31:57", "percent_change": 0.0, "prev_day_close": 35.3999996185303}, {"option": "MPC290119C00280000", "bid": 161.5, "bid_size": 6.0, "ask": 166.0, "ask_size": 3.0, "iv": 0.4735, "open_interest": 1.0, "volume": 0.0, "delta": 0.8248, "gamma": 0.001, "vega": 1.4442, "theta": -0.0219, "rho": 3.3879, "theo": 163.188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.0, "last_trade_time": "2026-11-06T13:33:16", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "MPC290119P00280000", "bid": 34.8, "bid_size": 6.0, "ask": 37.4, "ask_size": 8.0, "iv": 0.4654, "open_interest": 3.0, "volume": 0.0, "delta": -0.1804, "gamma": 0.001, "vega": 1.4769, "theta": -0.0403, "rho": -1.9043, "theo": 36.4689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.92, "last_trade_time": "2026-10-28T15:59:46", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MPC290119C00290000", "bid": 156.0, "bid_size": 3.0, "ask": 160.5, "ask_size": 7.0, "iv": 0.4733, "open_interest": 1.0, "volume": 0.0, "delta": 0.8118, "gamma": 0.001, "vega": 1.5114, "theta": -0.0244, "rho": 3.397, "theo": 157.7143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 205.52, "last_trade_time": "2026-10-07T10:17:04", "percent_change": 0.0, "prev_day_close": 146.25}, {"option": "MPC290119P00290000", "bid": 38.4, "bid_size": 6.0, "ask": 41.0, "ask_size": 8.0, "iv": 0.464, "open_interest": 0.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0011, "vega": 1.5448, "theta": -0.042, "rho": -2.0431, "theo": 40.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "MPC290119C00300000", "bid": 151.0, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 0.4689, "open_interest": 23.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0011, "vega": 1.5758, "theta": -0.0269, "rho": 3.4001, "theo": 152.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 156.3, "last_trade_time": "2026-11-05T09:33:29", "percent_change": 0.0, "prev_day_close": 141.099998474121}, {"option": "MPC290119P00300000", "bid": 42.0, "bid_size": 11.0, "ask": 45.0, "ask_size": 10.0, "iv": 0.4622, "open_interest": 16.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.0011, "vega": 1.6107, "theta": -0.0437, "rho": -2.1828, "theo": 43.9827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.5, "last_trade_time": "2026-11-06T11:52:37", "percent_change": 0.0, "prev_day_close": 47.3000011444092}, {"option": "MPC290119C00310000", "bid": 145.5, "bid_size": 4.0, "ask": 150.0, "ask_size": 8.0, "iv": 0.469, "open_interest": 1.0, "volume": 0.0, "delta": 0.7853, "gamma": 0.0011, "vega": 1.6367, "theta": -0.0292, "rho": 3.4003, "theo": 147.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 216.88, "last_trade_time": "2026-10-21T11:55:02", "percent_change": 0.0, "prev_day_close": 136.25}, {"option": "MPC290119P00310000", "bid": 46.3, "bid_size": 6.0, "ask": 49.0, "ask_size": 7.0, "iv": 0.4621, "open_interest": 5.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0012, "vega": 1.6712, "theta": -0.0452, "rho": -2.3174, "theo": 47.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.0, "last_trade_time": "2026-09-14T09:41:58", "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "MPC290119C00320000", "bid": 140.5, "bid_size": 6.0, "ask": 145.0, "ask_size": 7.0, "iv": 0.4655, "open_interest": 1.0, "volume": 0.0, "delta": 0.7718, "gamma": 0.0012, "vega": 1.6949, "theta": -0.0314, "rho": 3.3959, "theo": 142.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 203.68, "last_trade_time": "2026-10-22T14:44:00", "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "MPC290119P00320000", "bid": 50.1, "bid_size": 8.0, "ask": 53.5, "ask_size": 8.0, "iv": 0.4604, "open_interest": 2.0, "volume": 0.0, "delta": -0.2381, "gamma": 0.0012, "vega": 1.7298, "theta": -0.0467, "rho": -2.4634, "theo": 52.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.0, "last_trade_time": "2026-09-14T09:41:58", "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "MPC290119C00330000", "bid": 135.5, "bid_size": 7.0, "ask": 140.0, "ask_size": 8.0, "iv": 0.4647, "open_interest": 3.0, "volume": 0.0, "delta": 0.7582, "gamma": 0.0012, "vega": 1.7506, "theta": -0.0335, "rho": 3.3849, "theo": 137.5068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 179.19, "last_trade_time": "2026-10-27T15:43:05", "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "MPC290119P00330000", "bid": 55.0, "bid_size": 6.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.4611, "open_interest": 1.0, "volume": 0.0, "delta": -0.2531, "gamma": 0.0013, "vega": 1.7863, "theta": -0.0481, "rho": -2.5923, "theo": 56.6428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.95, "last_trade_time": "2026-10-07T13:03:19", "percent_change": 0.0, "prev_day_close": 61.2000007629394}, {"option": "MPC290119C00340000", "bid": 131.0, "bid_size": 5.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.4631, "open_interest": 1.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0012, "vega": 1.8031, "theta": -0.0355, "rho": 3.3696, "theo": 132.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 162.72, "last_trade_time": "2026-10-29T11:01:26", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "MPC290119P00340000", "bid": 59.0, "bid_size": 8.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.4583, "open_interest": 1.0, "volume": 0.0, "delta": -0.2683, "gamma": 0.0013, "vega": 1.8384, "theta": -0.0494, "rho": -2.7378, "theo": 61.224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.86, "last_trade_time": "2026-10-07T09:48:29", "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "MPC290119C00350000", "bid": 126.5, "bid_size": 5.0, "ask": 131.0, "ask_size": 7.0, "iv": 0.462, "open_interest": 13.0, "volume": 0.0, "delta": 0.7309, "gamma": 0.0013, "vega": 1.852, "theta": -0.0374, "rho": 3.3527, "theo": 128.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 166.14, "last_trade_time": "2026-11-02T15:46:07", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "MPC290119P00350000", "bid": 63.5, "bid_size": 9.0, "ask": 67.0, "ask_size": 7.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2836, "gamma": 0.0014, "vega": 1.8859, "theta": -0.0506, "rho": -2.8653, "theo": 65.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.1000022888184}, {"option": "MPC290119C00360000", "bid": 122.0, "bid_size": 5.0, "ask": 126.5, "ask_size": 7.0, "iv": 0.4603, "open_interest": 1.0, "volume": 0.0, "delta": 0.7172, "gamma": 0.0013, "vega": 1.8978, "theta": -0.0392, "rho": 3.3328, "theo": 124.0305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 151.72, "last_trade_time": "2026-11-03T10:35:00", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "MPC290119P00360000", "bid": 69.5, "bid_size": 3.0, "ask": 72.0, "ask_size": 8.0, "iv": 0.4583, "open_interest": 0.0, "volume": 0.0, "delta": -0.2991, "gamma": 0.0014, "vega": 1.9306, "theta": -0.0517, "rho": -3.004, "theo": 70.9119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2999992370606}, {"option": "MPC290119C00370000", "bid": 118.0, "bid_size": 3.0, "ask": 122.5, "ask_size": 8.0, "iv": 0.4605, "open_interest": 2.0, "volume": 0.0, "delta": 0.7035, "gamma": 0.0013, "vega": 1.9407, "theta": -0.0409, "rho": 3.308, "theo": 119.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 147.07, "last_trade_time": "2026-11-03T10:35:00", "percent_change": 0.0, "prev_day_close": 109.950000762939}, {"option": "MPC290119P00370000", "bid": 74.1, "bid_size": 8.0, "ask": 77.0, "ask_size": 6.0, "iv": 0.456, "open_interest": 1.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0015, "vega": 1.9713, "theta": -0.0528, "rho": -3.1155, "theo": 76.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-10-01T11:34:36", "percent_change": 0.0, "prev_day_close": 81.75}, {"option": "MPC290119C00380000", "bid": 114.0, "bid_size": 6.0, "ask": 117.6, "ask_size": 6.0, "iv": 0.4576, "open_interest": 20.0, "volume": 0.0, "delta": 0.6898, "gamma": 0.0014, "vega": 1.9805, "theta": -0.0424, "rho": 3.2792, "theo": 115.7887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.9, "last_trade_time": "2026-11-06T13:33:16", "percent_change": 0.0, "prev_day_close": 105.75}, {"option": "MPC290119P00380000", "bid": 79.5, "bid_size": 8.0, "ask": 82.5, "ask_size": 7.0, "iv": 0.4562, "open_interest": 1.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0015, "vega": 2.0078, "theta": -0.0537, "rho": -3.2589, "theo": 81.2727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.0, "last_trade_time": "2026-09-14T09:41:57", "percent_change": 0.0, "prev_day_close": 87.4000015258789}, {"option": "MPC290119C00390000", "bid": 110.0, "bid_size": 4.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.4575, "open_interest": 6.0, "volume": 0.0, "delta": 0.6762, "gamma": 0.0014, "vega": 2.017, "theta": -0.0439, "rho": 3.249, "theo": 111.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.75, "last_trade_time": "2026-11-03T09:37:18", "percent_change": 0.0, "prev_day_close": 102.299999237061}, {"option": "MPC290119P00390000", "bid": 85.1, "bid_size": 7.0, "ask": 88.0, "ask_size": 9.0, "iv": 0.4562, "open_interest": 3.0, "volume": 0.0, "delta": -0.3458, "gamma": 0.0016, "vega": 2.0403, "theta": -0.0546, "rho": -3.3609, "theo": 86.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.0, "last_trade_time": "2026-09-14T09:42:06", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "MPC290119C00400000", "bid": 106.0, "bid_size": 6.0, "ask": 109.9, "ask_size": 4.0, "iv": 0.4567, "open_interest": 22.0, "volume": 0.0, "delta": 0.6627, "gamma": 0.0014, "vega": 2.0504, "theta": -0.0452, "rho": 3.2182, "theo": 108.1089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2026-10-27T12:01:09", "percent_change": 0.0, "prev_day_close": 98.9000015258789}, {"option": "MPC290119P00400000", "bid": 90.3, "bid_size": 9.0, "ask": 93.5, "ask_size": 8.0, "iv": 0.4543, "open_interest": 2.0, "volume": 0.0, "delta": -0.3615, "gamma": 0.0016, "vega": 2.0693, "theta": -0.0553, "rho": -3.4794, "theo": 92.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.25, "last_trade_time": "2026-10-22T10:39:51", "percent_change": 0.0, "prev_day_close": 99.0499992370606}, {"option": "MPC290119C00410000", "bid": 102.5, "bid_size": 3.0, "ask": 106.5, "ask_size": 7.0, "iv": 0.4558, "open_interest": 0.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0014, "vega": 2.0808, "theta": -0.0465, "rho": 3.1849, "theo": 104.4667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "MPC290119P00410000", "bid": 95.9, "bid_size": 8.0, "ask": 99.5, "ask_size": 8.0, "iv": 0.454, "open_interest": 2.0, "volume": 0.0, "delta": -0.3772, "gamma": 0.0016, "vega": 2.0954, "theta": -0.056, "rho": -3.5956, "theo": 98.0291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.0, "last_trade_time": "2026-09-14T09:41:55", "percent_change": 0.0, "prev_day_close": 105.0}, {"option": "MPC290119C00420000", "bid": 99.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 6.0, "iv": 0.4552, "open_interest": 4.0, "volume": 0.0, "delta": 0.6359, "gamma": 0.0014, "vega": 2.1084, "theta": -0.0476, "rho": 3.1479, "theo": 100.9522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 168.0, "last_trade_time": "2026-10-20T15:47:19", "percent_change": 0.0, "prev_day_close": 92.0}, {"option": "MPC290119P00420000", "bid": 102.1, "bid_size": 9.0, "ask": 105.0, "ask_size": 2.0, "iv": 0.4532, "open_interest": 5.0, "volume": 0.0, "delta": -0.3929, "gamma": 0.0017, "vega": 2.1147, "theta": -0.0566, "rho": -3.689, "theo": 103.9259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 85.5, "last_trade_time": "2026-10-09T14:42:50", "percent_change": 0.0, "prev_day_close": 111.5}, {"option": "MPC290119C00430000", "bid": 95.5, "bid_size": 4.0, "ask": 99.5, "ask_size": 7.0, "iv": 0.4542, "open_interest": 11.0, "volume": 0.0, "delta": 0.6227, "gamma": 0.0015, "vega": 2.133, "theta": -0.0487, "rho": 3.1084, "theo": 97.5631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 110.79, "last_trade_time": "2026-11-04T09:39:38", "percent_change": 0.0, "prev_day_close": 89.0}, {"option": "MPC290119P00430000", "bid": 108.4, "bid_size": 8.0, "ask": 111.5, "ask_size": 7.0, "iv": 0.4544, "open_interest": 12.0, "volume": 0.0, "delta": -0.4086, "gamma": 0.0017, "vega": 2.1338, "theta": -0.0572, "rho": -3.7933, "theo": 109.9671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.17, "last_trade_time": "2026-11-03T11:47:46", "percent_change": 0.0, "prev_day_close": 118.0}, {"option": "MPC290119C00440000", "bid": 92.5, "bid_size": 1.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.4537, "open_interest": 17.0, "volume": 0.0, "delta": 0.6096, "gamma": 0.0015, "vega": 2.1548, "theta": -0.0496, "rho": 3.0689, "theo": 94.2948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 92.4, "last_trade_time": "2026-11-04T12:40:17", "percent_change": 0.0, "prev_day_close": 86.0}, {"option": "MPC290119P00440000", "bid": 114.5, "bid_size": 6.0, "ask": 117.5, "ask_size": 2.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4242, "gamma": 0.0018, "vega": 2.147, "theta": -0.0576, "rho": -3.8667, "theo": 116.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.5}, {"option": "MPC290119C00450000", "bid": 89.0, "bid_size": 6.0, "ask": 93.0, "ask_size": 4.0, "iv": 0.4528, "open_interest": 9.0, "volume": 0.0, "delta": 0.5967, "gamma": 0.0015, "vega": 2.174, "theta": -0.0505, "rho": 3.0295, "theo": 91.1418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 149.0, "last_trade_time": "2026-10-20T10:26:52", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "MPC290119P00450000", "bid": 121.0, "bid_size": 8.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4399, "gamma": 0.0018, "vega": 2.1576, "theta": -0.058, "rho": -3.9914, "theo": 122.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.099998474121}, {"option": "MPC290119C00460000", "bid": 86.0, "bid_size": 6.0, "ask": 90.0, "ask_size": 7.0, "iv": 0.4525, "open_interest": 15.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0015, "vega": 2.1907, "theta": -0.0513, "rho": 2.989, "theo": 88.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.4, "last_trade_time": "2026-11-05T10:53:33", "percent_change": 0.0, "prev_day_close": 79.9500007629394}, {"option": "MPC290119P00460000", "bid": 127.5, "bid_size": 9.0, "ask": 130.5, "ask_size": 3.0, "iv": 0.4532, "open_interest": 0.0, "volume": 0.0, "delta": -0.4554, "gamma": 0.0018, "vega": 2.1647, "theta": -0.0582, "rho": -4.0606, "theo": 128.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.050003051758}, {"option": "MPC290119C00470000", "bid": 83.0, "bid_size": 3.0, "ask": 87.0, "ask_size": 3.0, "iv": 0.4518, "open_interest": 3.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0015, "vega": 2.2047, "theta": -0.052, "rho": 2.946, "theo": 85.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.03, "last_trade_time": "2026-11-02T10:52:38", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "MPC290119P00470000", "bid": 133.5, "bid_size": 9.0, "ask": 137.5, "ask_size": 9.0, "iv": 0.4511, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0018, "vega": 2.1635, "theta": -0.0585, "rho": -4.1101, "theo": 135.5707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "MPC290119C00480000", "bid": 80.0, "bid_size": 7.0, "ask": 83.9, "ask_size": 4.0, "iv": 0.4504, "open_interest": 10.0, "volume": 0.0, "delta": 0.5589, "gamma": 0.0015, "vega": 2.2161, "theta": -0.0526, "rho": 2.9011, "theo": 82.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 115.88, "last_trade_time": "2026-10-28T10:35:59", "percent_change": 0.0, "prev_day_close": 74.3000030517578}, {"option": "MPC290119P00480000", "bid": 141.2, "bid_size": 6.0, "ask": 144.0, "ask_size": 3.0, "iv": 0.4535, "open_interest": 0.0, "volume": 0.0, "delta": -0.4864, "gamma": 0.0019, "vega": 2.1686, "theta": -0.0587, "rho": -4.1907, "theo": 142.3089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.050003051758}, {"option": "MPC290119C00490000", "bid": 77.5, "bid_size": 3.0, "ask": 80.6, "ask_size": 3.0, "iv": 0.4492, "open_interest": 2.0, "volume": 0.0, "delta": 0.5467, "gamma": 0.0015, "vega": 2.2253, "theta": -0.0531, "rho": 2.856, "theo": 79.6112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 109.5, "last_trade_time": "2026-10-05T14:42:55", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "MPC290119P00490000", "bid": 147.6, "bid_size": 6.0, "ask": 151.0, "ask_size": 3.0, "iv": 0.4523, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0019, "vega": 2.1613, "theta": -0.0587, "rho": -4.2671, "theo": 149.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.449996948242}, {"option": "MPC290119C00500000", "bid": 75.0, "bid_size": 3.0, "ask": 78.5, "ask_size": 7.0, "iv": 0.4504, "open_interest": 5.0, "volume": 0.0, "delta": 0.5346, "gamma": 0.0016, "vega": 2.2325, "theta": -0.0536, "rho": 2.8117, "theo": 76.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-10-05T13:25:59", "percent_change": 0.0, "prev_day_close": 69.4000015258789}, {"option": "MPC290119P00500000", "bid": 155.0, "bid_size": 6.0, "ask": 158.0, "ask_size": 1.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.517, "gamma": 0.0019, "vega": 2.1497, "theta": -0.0588, "rho": -4.3086, "theo": 156.1763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.400001525879}, {"option": "MPC290119C00510000", "bid": 72.0, "bid_size": 9.0, "ask": 75.6, "ask_size": 6.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.5228, "gamma": 0.0016, "vega": 2.2377, "theta": -0.054, "rho": 2.7681, "theo": 74.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "MPC290119P00510000", "bid": 162.2, "bid_size": 6.0, "ask": 165.0, "ask_size": 1.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5321, "gamma": 0.002, "vega": 2.1441, "theta": -0.0587, "rho": -4.3474, "theo": 163.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 173.849998474121}, {"option": "MPC290119C00520000", "bid": 69.5, "bid_size": 9.0, "ask": 73.6, "ask_size": 8.0, "iv": 0.4487, "open_interest": 9.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0016, "vega": 2.2409, "theta": -0.0543, "rho": 2.7237, "theo": 72.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 101.4, "last_trade_time": "2026-11-02T09:59:02", "percent_change": 0.0, "prev_day_close": 64.6500015258789}, {"option": "MPC290119P00520000", "bid": 169.3, "bid_size": 8.0, "ask": 172.5, "ask_size": 1.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5471, "gamma": 0.002, "vega": 2.1247, "theta": -0.0586, "rho": -4.3556, "theo": 170.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.5}, {"option": "MPC290119C00530000", "bid": 67.5, "bid_size": 5.0, "ask": 70.8, "ask_size": 7.0, "iv": 0.4482, "open_interest": 0.0, "volume": 0.0, "delta": 0.4996, "gamma": 0.0016, "vega": 2.2419, "theta": -0.0546, "rho": 2.6778, "theo": 69.6458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5999984741211}, {"option": "MPC290119P00530000", "bid": 176.8, "bid_size": 6.0, "ask": 180.0, "ask_size": 1.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.002, "vega": 2.1057, "theta": -0.0585, "rho": -4.4079, "theo": 177.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 189.449996948242}, {"option": "MPC290119C00540000", "bid": 65.0, "bid_size": 9.0, "ask": 69.3, "ask_size": 6.0, "iv": 0.4491, "open_interest": 4.0, "volume": 0.0, "delta": 0.4884, "gamma": 0.0016, "vega": 2.2409, "theta": -0.0548, "rho": 2.6308, "theo": 67.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 105.5, "last_trade_time": "2026-10-09T14:42:50", "percent_change": 0.0, "prev_day_close": 60.6000003814697}, {"option": "MPC290119P00540000", "bid": 183.6, "bid_size": 9.0, "ask": 187.5, "ask_size": 2.0, "iv": 0.4511, "open_interest": 2.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.002, "vega": 2.0906, "theta": -0.0584, "rho": -4.4358, "theo": 185.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 177.0, "last_trade_time": "2026-09-14T09:41:55", "percent_change": 0.0, "prev_day_close": 197.050003051758}, {"option": "MPC290119C00550000", "bid": 62.5, "bid_size": 10.0, "ask": 66.1, "ask_size": 6.0, "iv": 0.4459, "open_interest": 3.0, "volume": 0.0, "delta": 0.4774, "gamma": 0.0016, "vega": 2.2382, "theta": -0.0549, "rho": 2.5841, "theo": 65.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.68, "last_trade_time": "2026-10-07T11:03:14", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "MPC290119P00550000", "bid": 191.9, "bid_size": 8.0, "ask": 195.0, "ask_size": 3.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.002, "vega": 2.0705, "theta": -0.0582, "rho": -4.4326, "theo": 192.9078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 204.699996948242}, {"option": "MPC290119C00560000", "bid": 60.5, "bid_size": 9.0, "ask": 63.9, "ask_size": 5.0, "iv": 0.4457, "open_interest": 0.0, "volume": 0.0, "delta": 0.4665, "gamma": 0.0016, "vega": 2.2341, "theta": -0.055, "rho": 2.5385, "theo": 63.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.6000003814697}, {"option": "MPC290119P00560000", "bid": 199.5, "bid_size": 8.0, "ask": 203.0, "ask_size": 3.0, "iv": 0.4528, "open_interest": 0.0, "volume": 0.0, "delta": -0.6064, "gamma": 0.0021, "vega": 2.0323, "theta": -0.0578, "rho": -4.4693, "theo": 200.603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 212.550003051758}, {"option": "MPC290119C00580000", "bid": 56.5, "bid_size": 9.0, "ask": 60.0, "ask_size": 6.0, "iv": 0.4454, "open_interest": 11.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0016, "vega": 2.2222, "theta": -0.055, "rho": 2.45, "theo": 59.0729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.75, "last_trade_time": "2026-10-16T14:15:54", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "MPC290119P00580000", "bid": 215.0, "bid_size": 5.0, "ask": 219.0, "ask_size": 4.0, "iv": 0.4529, "open_interest": 0.0, "volume": 0.0, "delta": -0.6353, "gamma": 0.0021, "vega": 1.9758, "theta": -0.0571, "rho": -4.3678, "theo": 216.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 228.900001525879}, {"option": "MPC290119C00600000", "bid": 53.0, "bid_size": 11.0, "ask": 56.7, "ask_size": 12.0, "iv": 0.4464, "open_interest": 28.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0015, "vega": 2.2042, "theta": -0.0549, "rho": 2.3601, "theo": 55.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.5, "last_trade_time": "2026-10-29T13:44:02", "percent_change": 0.0, "prev_day_close": 49.3500003814697}, {"option": "MPC290119P00600000", "bid": 231.0, "bid_size": 8.0, "ask": 235.0, "ask_size": 3.0, "iv": 0.4521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6641, "gamma": 0.0021, "vega": 1.9001, "theta": -0.0564, "rho": -4.3415, "theo": 232.3636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.550003051758}, {"option": "MPC290119C00620000", "bid": 49.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 6.0, "iv": 0.4454, "open_interest": 8.0, "volume": 0.0, "delta": 0.406, "gamma": 0.0015, "vega": 2.1807, "theta": -0.0546, "rho": 2.2697, "theo": 51.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-10-27T11:30:04", "percent_change": 0.0, "prev_day_close": 46.25}, {"option": "MPC290119P00620000", "bid": 247.5, "bid_size": 9.0, "ask": 251.5, "ask_size": 3.0, "iv": 0.4522, "open_interest": 1.0, "volume": 0.0, "delta": -0.6921, "gamma": 0.0022, "vega": 1.8157, "theta": -0.0556, "rho": -4.2706, "theo": 248.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 212.5, "last_trade_time": "2026-10-09T14:46:32", "percent_change": 0.0, "prev_day_close": 262.25}, {"option": "MPC290119C00640000", "bid": 46.5, "bid_size": 9.0, "ask": 49.8, "ask_size": 8.0, "iv": 0.4456, "open_interest": 23.0, "volume": 0.0, "delta": 0.3874, "gamma": 0.0015, "vega": 2.1542, "theta": -0.0542, "rho": 2.1841, "theo": 48.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-10-15T14:55:41", "percent_change": 0.0, "prev_day_close": 43.25}, {"option": "MPC290119P00640000", "bid": 264.5, "bid_size": 8.0, "ask": 268.5, "ask_size": 3.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.7201, "gamma": 0.0022, "vega": 1.7201, "theta": -0.055, "rho": -4.1385, "theo": 265.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.5}, {"option": "MPC290119C00660000", "bid": 43.5, "bid_size": 10.0, "ask": 46.8, "ask_size": 6.0, "iv": 0.4453, "open_interest": 0.0, "volume": 0.0, "delta": 0.3697, "gamma": 0.0015, "vega": 2.1247, "theta": -0.0536, "rho": 2.1013, "theo": 45.6791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "MPC290119P00660000", "bid": 281.5, "bid_size": 8.0, "ask": 286.0, "ask_size": 3.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7474, "gamma": 0.0023, "vega": 1.6059, "theta": -0.054, "rho": -3.8339, "theo": 282.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.0}, {"option": "MPC290119C00680000", "bid": 40.5, "bid_size": 13.0, "ask": 44.3, "ask_size": 9.0, "iv": 0.4452, "open_interest": 38.0, "volume": 0.0, "delta": 0.3528, "gamma": 0.0015, "vega": 2.091, "theta": -0.0529, "rho": 2.0179, "theo": 42.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.0, "last_trade_time": "2026-10-27T10:26:52", "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "MPC290119P00680000", "bid": 299.0, "bid_size": 9.0, "ask": 303.5, "ask_size": 4.0, "iv": 0.4537, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0023, "vega": 1.4898, "theta": -0.0539, "rho": -3.8012, "theo": 300.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 315.0}, {"option": "MPC290119C00700000", "bid": 38.0, "bid_size": 10.0, "ask": 41.8, "ask_size": 6.0, "iv": 0.4454, "open_interest": 2.0, "volume": 0.0, "delta": 0.3366, "gamma": 0.0014, "vega": 2.0544, "theta": -0.0522, "rho": 1.9364, "theo": 40.2928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.57, "last_trade_time": "2026-11-04T14:12:27", "percent_change": 0.0, "prev_day_close": 35.75}, {"option": "MPC290119P00700000", "bid": 317.0, "bid_size": 8.0, "ask": 321.5, "ask_size": 4.0, "iv": 0.4555, "open_interest": 0.0, "volume": 0.0, "delta": -0.8016, "gamma": 0.0024, "vega": 1.3689, "theta": -0.0538, "rho": -3.3209, "theo": 318.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 333.100006103516}, {"option": "MPC290119C00720000", "bid": 35.5, "bid_size": 10.0, "ask": 39.3, "ask_size": 4.0, "iv": 0.4448, "open_interest": 48.0, "volume": 0.0, "delta": 0.3212, "gamma": 0.0014, "vega": 2.0167, "theta": -0.0514, "rho": 1.8597, "theo": 37.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.5, "last_trade_time": "2026-11-05T15:52:45", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "MPC290119P00720000", "bid": 335.0, "bid_size": 6.0, "ask": 339.5, "ask_size": 4.0, "iv": 0.455, "open_interest": 0.0, "volume": 0.0, "delta": -0.8273, "gamma": 0.0023, "vega": 1.229, "theta": -0.0543, "rho": -3.1954, "theo": 336.284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.75}], "symbol": "MPC", "security_type": "stock", "exchange_id": 3, "current_price": 390.0, "price_change": 17.14, "price_change_percent": 4.5984, "bid": 389.5, "ask": 391.0, "bid_size": 280, "ask_size": 80, "open": 372.34, "high": 392.0563, "low": 370.05, "close": 389.88, "prev_day_close": 372.74, "volume": 2656034, "iv30": 50.403, "iv30_change": -1.858, "iv30_change_percent": -3.5552, "seqno": 10405519282, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "MPC"}