{"timestamp": "2026-11-10 03:25:10", "data": {"options": [{"option": "MPG261120C00001000", "bid": 0.7, "bid_size": 443.0, "ask": 1.65, "ask_size": 442.0, "iv": 0.0, "open_interest": 35.0, "volume": 30.0, "delta": 0.9495, "gamma": 0.0844, "vega": 0.0004, "theta": -0.0061, "rho": 0.0003, "theo": 1.2202, "change": 0.3, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T13:48:03", "percent_change": 35.2941, "prev_day_close": 0.849999994039536}, {"option": "MPG261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 784.0, "iv": 6.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0845, "vega": 0.0004, "theta": -0.0062, "rho": 0.0, "theo": 0.037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MPG261120C00002000", "bid": 0.25, "bid_size": 1.0, "ask": 0.65, "ask_size": 873.0, "iv": 2.6147, "open_interest": 74.0, "volume": 0.0, "delta": 0.6703, "gamma": 0.5095, "vega": 0.0014, "theta": -0.012, "rho": 0.0004, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T09:43:13", "percent_change": 0.0, "prev_day_close": 0.274999994784594}, {"option": "MPG261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 415.0, "iv": 2.5011, "open_interest": 7.0, "volume": 0.0, "delta": -0.3339, "gamma": 0.5114, "vega": 0.0014, "theta": -0.012, "rho": -0.0003, "theo": 0.1895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-29T11:21:05", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MPG261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 363.0, "iv": 2.3165, "open_interest": 18.0, "volume": 0.0, "delta": 0.2842, "gamma": 0.3835, "vega": 0.0013, "theta": -0.0136, "rho": 0.0002, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T09:44:15", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00003000", "bid": 0.4, "bid_size": 422.0, "ask": 1.3, "ask_size": 69.0, "iv": 1.458, "open_interest": 7.0, "volume": 0.0, "delta": -0.721, "gamma": 0.3851, "vega": 0.0013, "theta": -0.0136, "rho": -0.0006, "theo": 0.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.16, "last_trade_time": "2026-11-05T10:39:17", "percent_change": 0.0, "prev_day_close": 1.09999996423721}, {"option": "MPG261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 808.0, "iv": 4.1139, "open_interest": 18.0, "volume": 0.0, "delta": 0.1771, "gamma": 0.2339, "vega": 0.001, "theta": -0.0127, "rho": 0.0001, "theo": 0.0832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:53:06", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00004000", "bid": 1.25, "bid_size": 428.0, "ask": 2.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.8281, "gamma": 0.2354, "vega": 0.001, "theta": -0.0126, "rho": -0.0008, "theo": 1.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-05T09:46:50", "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MPG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 852.0, "iv": 4.8383, "open_interest": 46.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.1676, "vega": 0.0008, "theta": -0.0119, "rho": 0.0001, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:12:50", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00005000", "bid": 2.0, "bid_size": 414.0, "ask": 3.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8729, "gamma": 0.1693, "vega": 0.0008, "theta": -0.0117, "rho": -0.0009, "theo": 2.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MPG261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 798.0, "iv": 5.3862, "open_interest": 7.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.1314, "vega": 0.0007, "theta": -0.0112, "rho": 0.0001, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-09-25T14:41:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00006000", "bid": 2.75, "bid_size": 421.0, "ask": 4.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8977, "gamma": 0.1333, "vega": 0.0007, "theta": -0.0109, "rho": -0.001, "theo": 3.8702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MPG261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 806.0, "iv": 5.8248, "open_interest": 3.0, "volume": 0.0, "delta": 0.0921, "gamma": 0.1088, "vega": 0.0006, "theta": -0.0106, "rho": 0.0, "theo": 0.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-07-16T12:25:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00007000", "bid": 3.5, "bid_size": 434.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9137, "gamma": 0.1108, "vega": 0.0006, "theta": -0.0102, "rho": -0.0011, "theo": 4.8631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.15, "last_trade_time": "2026-09-17T14:20:19", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MPG261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 823.0, "iv": 6.1897, "open_interest": 22.0, "volume": 0.0, "delta": 0.081, "gamma": 0.0934, "vega": 0.0006, "theta": -0.01, "rho": 0.0, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-09-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00008000", "bid": 4.5, "bid_size": 413.0, "ask": 6.3, "ask_size": 60.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0955, "vega": 0.0005, "theta": -0.0096, "rho": -0.0011, "theo": 5.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-06-26T09:30:00", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MPG261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 808.0, "iv": 6.5014, "open_interest": 5.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0821, "vega": 0.0005, "theta": -0.0096, "rho": 0.0, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-08-06T09:32:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00009000", "bid": 5.5, "bid_size": 432.0, "ask": 7.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9335, "gamma": 0.0843, "vega": 0.0005, "theta": -0.0091, "rho": -0.0012, "theo": 6.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MPG261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 796.0, "iv": 6.7727, "open_interest": 5.0, "volume": 0.0, "delta": 0.0663, "gamma": 0.0736, "vega": 0.0005, "theta": -0.0092, "rho": 0.0, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-06-02T13:43:22", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00010000", "bid": 6.5, "bid_size": 428.0, "ask": 8.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0758, "vega": 0.0004, "theta": -0.0087, "rho": -0.0012, "theo": 7.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MPG261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 804.0, "iv": 7.0126, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0668, "vega": 0.0004, "theta": -0.0089, "rho": 0.0, "theo": 0.034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00011000", "bid": 7.5, "bid_size": 432.0, "ask": 9.3, "ask_size": 63.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.069, "vega": 0.0004, "theta": -0.0083, "rho": -0.0012, "theo": 8.848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MPG261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 804.0, "iv": 7.2274, "open_interest": 0.0, "volume": 0.0, "delta": 0.0569, "gamma": 0.0613, "vega": 0.0004, "theta": -0.0086, "rho": 0.0, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00012000", "bid": 8.5, "bid_size": 427.0, "ask": 10.3, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.95, "gamma": 0.0635, "vega": 0.0004, "theta": -0.0079, "rho": -0.0013, "theo": 9.8458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MPG261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 805.0, "iv": 7.4217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0534, "gamma": 0.0568, "vega": 0.0004, "theta": -0.0084, "rho": 0.0, "theo": 0.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00013000", "bid": 9.5, "bid_size": 428.0, "ask": 11.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9537, "gamma": 0.059, "vega": 0.0004, "theta": -0.0076, "rho": -0.0014, "theo": 10.8438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MPG261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 804.0, "iv": 7.5989, "open_interest": 0.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.053, "vega": 0.0004, "theta": -0.0081, "rho": 0.0, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00014000", "bid": 10.5, "bid_size": 437.0, "ask": 12.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0558, "vega": 0.0003, "theta": -0.0072, "rho": -0.0014, "theo": 11.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MPG261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 783.0, "iv": 7.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0477, "gamma": 0.0497, "vega": 0.0004, "theta": -0.0079, "rho": 0.0, "theo": 0.0274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00015000", "bid": 11.5, "bid_size": 427.0, "ask": 13.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9599, "gamma": 0.0528, "vega": 0.0003, "theta": -0.0069, "rho": -0.0014, "theo": 12.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MPG261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 783.0, "iv": 7.912, "open_interest": 0.0, "volume": 0.0, "delta": 0.0454, "gamma": 0.0469, "vega": 0.0004, "theta": -0.0077, "rho": 0.0, "theo": 0.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00016000", "bid": 12.5, "bid_size": 428.0, "ask": 14.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9625, "gamma": 0.0502, "vega": 0.0003, "theta": -0.0066, "rho": -0.0014, "theo": 13.8393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MPG261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 804.0, "iv": 8.0516, "open_interest": 0.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0445, "vega": 0.0003, "theta": -0.0075, "rho": 0.0, "theo": 0.0252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00017000", "bid": 13.5, "bid_size": 426.0, "ask": 15.3, "ask_size": 65.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0478, "vega": 0.0003, "theta": -0.0064, "rho": -0.0014, "theo": 14.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MPG261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 804.0, "iv": 8.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0423, "vega": 0.0003, "theta": -0.0073, "rho": 0.0, "theo": 0.0243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00018000", "bid": 14.5, "bid_size": 432.0, "ask": 16.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9667, "gamma": 0.0458, "vega": 0.0003, "theta": -0.0061, "rho": -0.0015, "theo": 15.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MPG261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 805.0, "iv": 8.3039, "open_interest": 2.0, "volume": 0.0, "delta": 0.0399, "gamma": 0.0403, "vega": 0.0003, "theta": -0.0072, "rho": 0.0, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-07-10T09:31:01", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MPG261120P00019000", "bid": 15.5, "bid_size": 422.0, "ask": 17.3, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9686, "gamma": 0.044, "vega": 0.0002, "theta": -0.0058, "rho": -0.0014, "theo": 16.836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-06-01T10:47:43", "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "MPG261218C00001000", "bid": 0.25, "bid_size": 393.0, "ask": 1.7, "ask_size": 393.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9175, "gamma": 0.0819, "vega": 0.0012, "theta": -0.0042, "rho": 0.0007, "theo": 1.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MPG261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 811.0, "iv": 3.5241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0924, "gamma": 0.0822, "vega": 0.0012, "theta": -0.0043, "rho": -0.0003, "theo": 0.1357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MPG261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 817.0, "iv": 1.1905, "open_interest": 7.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.2579, "vega": 0.0026, "theta": -0.0063, "rho": 0.001, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-05T10:05:21", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPG261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 401.0, "iv": 2.0603, "open_interest": 1.0, "volume": 0.0, "delta": -0.3167, "gamma": 0.2595, "vega": 0.0026, "theta": -0.0064, "rho": -0.001, "theo": 0.4145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T13:48:23", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPG261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.6566, "open_interest": 11.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.2715, "vega": 0.0029, "theta": -0.0075, "rho": 0.0007, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T15:15:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MPG261218P00003000", "bid": 0.45, "bid_size": 392.0, "ask": 1.85, "ask_size": 383.0, "iv": 2.1032, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.2743, "vega": 0.0029, "theta": -0.0075, "rho": -0.0019, "theo": 1.1327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999994635582}, {"option": "MPG261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 771.0, "iv": 2.234, "open_interest": 0.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.2224, "vega": 0.0027, "theta": -0.008, "rho": 0.0006, "theo": 0.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MPG261218P00004000", "bid": 1.25, "bid_size": 394.0, "ask": 2.8, "ask_size": 57.0, "iv": 2.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.6567, "gamma": 0.2255, "vega": 0.0026, "theta": -0.008, "rho": -0.0026, "theo": 2.0475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MPG261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 771.0, "iv": 2.6255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3017, "gamma": 0.1879, "vega": 0.0025, "theta": -0.0082, "rho": 0.0005, "theo": 0.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MPG261218P00005000", "bid": 1.95, "bid_size": 388.0, "ask": 3.8, "ask_size": 59.0, "iv": 1.9566, "open_interest": 2.0, "volume": 0.0, "delta": -0.7128, "gamma": 0.1912, "vega": 0.0024, "theta": -0.0081, "rho": -0.0031, "theo": 3.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-10-16T14:12:04", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MPG261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 698.0, "iv": 2.8182, "open_interest": 0.0, "volume": 0.0, "delta": 0.2672, "gamma": 0.1646, "vega": 0.0024, "theta": -0.0083, "rho": 0.0004, "theo": 0.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MPG261218P00006000", "bid": 2.65, "bid_size": 462.0, "ask": 4.8, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7479, "gamma": 0.1681, "vega": 0.0023, "theta": -0.0081, "rho": -0.0036, "theo": 3.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MPG270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 200.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9239, "gamma": 0.0575, "vega": 0.0021, "theta": -0.0025, "rho": 0.0013, "theo": 1.5646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-09-09T09:32:48", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MPG270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 1029.0, "iv": 4.0016, "open_interest": 0.0, "volume": 0.0, "delta": -0.1014, "gamma": 0.058, "vega": 0.0021, "theta": -0.0027, "rho": -0.0013, "theo": 0.3238, "change": 0.0, "open": 0.0, "high": 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": "MPG270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 318.0, "iv": 1.6052, "open_interest": 12.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.1396, "vega": 0.0038, "theta": -0.0037, "rho": 0.0019, "theo": 0.9937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T11:56:59", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MPG270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 560.0, "iv": 2.8254, "open_interest": 10.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.1414, "vega": 0.0038, "theta": -0.0038, "rho": -0.003, "theo": 0.7429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-15T15:31:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MPG270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 368.0, "iv": 1.8066, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.1654, "vega": 0.0045, "theta": -0.0044, "rho": 0.0018, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-21T12:03:13", "percent_change": 0.0, "prev_day_close": 0.650000000372529}, {"option": "MPG270219P00003000", "bid": 0.2, "bid_size": 90.0, "ask": 3.3, "ask_size": 520.0, "iv": 2.6791, "open_interest": 5.0, "volume": 0.0, "delta": -0.4005, "gamma": 0.1688, "vega": 0.0045, "theta": -0.0044, "rho": -0.0049, "theo": 1.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-05T10:39:17", "percent_change": 0.0, "prev_day_close": 1.80000004917383}, {"option": "MPG270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 244.0, "iv": 2.0715, "open_interest": 40.0, "volume": 0.0, "delta": 0.5537, "gamma": 0.1595, "vega": 0.0047, "theta": -0.005, "rho": 0.0016, "theo": 0.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.06, "last_trade_time": "2026-10-06T13:34:29", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPG270219P00004000", "bid": 0.6, "bid_size": 117.0, "ask": 4.2, "ask_size": 517.0, "iv": 2.264, "open_interest": 18.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.1638, "vega": 0.0046, "theta": -0.0048, "rho": -0.0065, "theo": 2.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-10-07T09:36:17", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MPG270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 241.0, "iv": 2.326, "open_interest": 7.0, "volume": 0.0, "delta": 0.5093, "gamma": 0.15, "vega": 0.0047, "theta": -0.0053, "rho": 0.0015, "theo": 0.5836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-28T12:40:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPG270219P00005000", "bid": 0.95, "bid_size": 1.0, "ask": 5.1, "ask_size": 500.0, "iv": 1.6952, "open_interest": 1.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.1551, "vega": 0.0046, "theta": -0.0051, "rho": -0.008, "theo": 3.3125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MPG270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 241.0, "iv": 2.4651, "open_interest": 4.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.1417, "vega": 0.0047, "theta": -0.0056, "rho": 0.0014, "theo": 0.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T10:29:56", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPG270219P00006000", "bid": 1.9, "bid_size": 2.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.5543, "gamma": 0.1476, "vega": 0.0046, "theta": -0.0053, "rho": -0.0092, "theo": 4.2755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.04999989271164}, {"option": "MPG270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 241.0, "iv": 2.6187, "open_interest": 0.0, "volume": 0.0, "delta": 0.4581, "gamma": 0.1349, "vega": 0.0046, "theta": -0.0058, "rho": 0.0013, "theo": 0.5307, "change": 0.0, "open": 0.0, "high": 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": "MPG270219P00007000", "bid": 2.85, "bid_size": 2.0, "ask": 7.0, "ask_size": 5.0, "iv": 1.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.1416, "vega": 0.0045, "theta": -0.0054, "rho": -0.0104, "theo": 5.248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MPG270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 242.0, "iv": 2.7464, "open_interest": 1.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.1293, "vega": 0.0046, "theta": -0.006, "rho": 0.0012, "theo": 0.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-08-07T14:43:28", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPG270219P00008000", "bid": 3.9, "bid_size": 2.0, "ask": 8.0, "ask_size": 5.0, "iv": 1.9829, "open_interest": 0.0, "volume": 0.0, "delta": -0.5952, "gamma": 0.1367, "vega": 0.0045, "theta": -0.0055, "rho": -0.0115, "theo": 6.226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MPG270219C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 2.8011, "open_interest": 6.0, "volume": 0.0, "delta": 0.428, "gamma": 0.1247, "vega": 0.0046, "theta": -0.0061, "rho": 0.0012, "theo": 0.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-07T10:48:38", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPG270219P00009000", "bid": 4.9, "bid_size": 2.0, "ask": 9.0, "ask_size": 5.0, "iv": 2.0983, "open_interest": 0.0, "volume": 0.0, "delta": -0.61, "gamma": 0.1327, "vega": 0.0044, "theta": -0.0055, "rho": -0.0124, "theo": 7.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-08-19T12:18:25", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MPG270219C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 2.8955, "open_interest": 0.0, "volume": 0.0, "delta": 0.4168, "gamma": 0.1207, "vega": 0.0046, "theta": -0.0062, "rho": 0.0011, "theo": 0.49, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPG270219P00010000", "bid": 5.9, "bid_size": 2.0, "ask": 10.0, "ask_size": 5.0, "iv": 2.2, "open_interest": 0.0, "volume": 0.0, "delta": -0.6225, "gamma": 0.1295, "vega": 0.0044, "theta": -0.0055, "rho": -0.0135, "theo": 8.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "MPG270219C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 2.979, "open_interest": 0.0, "volume": 0.0, "delta": 0.4074, "gamma": 0.1173, "vega": 0.0045, "theta": -0.0063, "rho": 0.0011, "theo": 0.4807, "change": 0.0, "open": 0.0, "high": 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": "MPG270219P00011000", "bid": 6.9, "bid_size": 3.0, "ask": 11.0, "ask_size": 501.0, "iv": 2.2913, "open_interest": 0.0, "volume": 0.0, "delta": -0.6333, "gamma": 0.1268, "vega": 0.0043, "theta": -0.0055, "rho": -0.0144, "theo": 9.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MPG270219C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 3.0536, "open_interest": 0.0, "volume": 0.0, "delta": 0.3991, "gamma": 0.1144, "vega": 0.0045, "theta": -0.0064, "rho": 0.0011, "theo": 0.4726, "change": 0.0, "open": 0.0, "high": 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": "MPG270219P00012000", "bid": 7.9, "bid_size": 3.0, "ask": 12.0, "ask_size": 501.0, "iv": 2.3742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6428, "gamma": 0.1245, "vega": 0.0043, "theta": -0.0055, "rho": -0.0152, "theo": 10.1647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "MPG270219C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 3.1211, "open_interest": 0.0, "volume": 0.0, "delta": 0.3919, "gamma": 0.1117, "vega": 0.0045, "theta": -0.0065, "rho": 0.0011, "theo": 0.4655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPG270219P00013000", "bid": 8.9, "bid_size": 3.0, "ask": 13.0, "ask_size": 501.0, "iv": 2.4503, "open_interest": 0.0, "volume": 0.0, "delta": -0.6513, "gamma": 0.1226, "vega": 0.0042, "theta": -0.0055, "rho": -0.0157, "theo": 11.1531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "MPG270219C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 241.0, "iv": 3.1825, "open_interest": 0.0, "volume": 0.0, "delta": 0.3855, "gamma": 0.1094, "vega": 0.0044, "theta": -0.0066, "rho": 0.001, "theo": 0.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPG270219P00014000", "bid": 9.9, "bid_size": 3.0, "ask": 14.0, "ask_size": 501.0, "iv": 2.5207, "open_interest": 0.0, "volume": 0.0, "delta": -0.6591, "gamma": 0.121, "vega": 0.0042, "theta": -0.0055, "rho": -0.0165, "theo": 12.1424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0499997138977}, {"option": "MPG270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 410.0, "iv": 1.3605, "open_interest": 5.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.0381, "vega": 0.0025, "theta": -0.0015, "rho": 0.0016, "theo": 1.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-10-14T11:11:34", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MPG270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 1033.0, "iv": 4.9316, "open_interest": 0.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0388, "vega": 0.0025, "theta": -0.0017, "rho": -0.0029, "theo": 0.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MPG270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 610.0, "iv": 1.8022, "open_interest": 1.0, "volume": 0.0, "delta": 0.8452, "gamma": 0.0865, "vega": 0.0046, "theta": -0.0023, "rho": 0.0027, "theo": 1.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.27, "last_trade_time": "2026-10-22T14:15:16", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MPG270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 563.0, "iv": 2.8384, "open_interest": 2.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0888, "vega": 0.0046, "theta": -0.0024, "rho": -0.0059, "theo": 1.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-10-14T12:25:38", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MPG270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 344.0, "iv": 1.9065, "open_interest": 16.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.1107, "vega": 0.0056, "theta": -0.0028, "rho": 0.0028, "theo": 1.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.74, "last_trade_time": "2026-10-06T13:34:29", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MPG270521P00003000", "bid": 0.2, "bid_size": 141.0, "ask": 3.7, "ask_size": 1.0, "iv": 2.3787, "open_interest": 25.0, "volume": 0.0, "delta": -0.3036, "gamma": 0.1149, "vega": 0.0056, "theta": -0.0029, "rho": -0.0089, "theo": 1.7509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T10:29:19", "percent_change": 0.0, "prev_day_close": 2.50000009685755}, {"option": "MPG270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 340.0, "iv": 2.042, "open_interest": 81.0, "volume": 0.0, "delta": 0.6872, "gamma": 0.1169, "vega": 0.0061, "theta": -0.0032, "rho": 0.0028, "theo": 0.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-06T11:26:37", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MPG270521P00004000", "bid": 0.25, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 1.5963, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.1229, "vega": 0.006, "theta": -0.0031, "rho": -0.0117, "theo": 2.6155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.44999990612268}, {"option": "MPG270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 340.0, "iv": 2.1452, "open_interest": 0.0, "volume": 0.0, "delta": 0.6464, "gamma": 0.117, "vega": 0.0063, "theta": -0.0034, "rho": 0.0027, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 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": "MPG270521P00005000", "bid": 1.05, "bid_size": 1.0, "ask": 5.2, "ask_size": 521.0, "iv": 1.4848, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.1246, "vega": 0.0062, "theta": -0.0033, "rho": -0.0142, "theo": 3.5343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25000005960464}, {"option": "MPG270521C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 2.0, "iv": 2.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.6174, "gamma": 0.1153, "vega": 0.0064, "theta": -0.0036, "rho": 0.0026, "theo": 0.8468, "change": 0.0, "open": 0.0, "high": 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": "MPG270521P00006000", "bid": 1.95, "bid_size": 2.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.5574, "open_interest": 0.0, "volume": 0.0, "delta": -0.4437, "gamma": 0.1242, "vega": 0.0063, "theta": -0.0034, "rho": -0.0165, "theo": 4.4785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MPG270521C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 342.0, "iv": 2.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.5955, "gamma": 0.1132, "vega": 0.0065, "theta": -0.0038, "rho": 0.0025, "theo": 0.8148, "change": 0.0, "open": 0.0, "high": 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": "MPG270521P00007000", "bid": 2.85, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.3968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4682, "gamma": 0.1236, "vega": 0.0064, "theta": -0.0036, "rho": -0.0185, "theo": 5.4357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.07499992847443}, {"option": "MPG270521C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 338.0, "iv": 2.4128, "open_interest": 0.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.111, "vega": 0.0066, "theta": -0.0039, "rho": 0.0024, "theo": 0.7903, "change": 0.0, "open": 0.0, "high": 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": "MPG270521P00008000", "bid": 3.9, "bid_size": 2.0, "ask": 8.0, "ask_size": 5.0, "iv": 1.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.488, "gamma": 0.1228, "vega": 0.0063, "theta": -0.0036, "rho": -0.0202, "theo": 6.4014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}], "symbol": "MPG", "security_type": "stock", "exchange_id": 2, "current_price": 2.2006, "price_change": 0.25, "price_change_percent": 12.8205, "bid": 2.18, "ask": 2.25, "bid_size": 900, "ask_size": 800, "open": 2.03, "high": 2.2355, "low": 1.9399, "close": 2.2, "prev_day_close": 1.95, "volume": 281642, "iv30": 190.927, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415120569, "last_trade_time": "2026-11-09T15:59:46", "tick": "up"}, "symbol": "MPG"}