{"timestamp": "2026-10-23 05:20:12", "data": {"options": [{"option": "MPLT261120C00002500", "bid": 3.1, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0045, "vega": 0.0005, "theta": 0.0, "rho": 0.0021, "theo": 5.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MPLT261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 685.0, "iv": 7.7763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0045, "vega": 0.0005, "theta": -0.0016, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MPLT261120C00005000", "bid": 1.0, "bid_size": 71.0, "ask": 5.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9483, "gamma": 0.0385, "vega": 0.0027, "theta": -0.0046, "rho": 0.0039, "theo": 3.3977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000009536743}, {"option": "MPLT261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 5.0, "iv": 0.9991, "open_interest": 40.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0387, "vega": 0.0027, "theta": -0.0059, "rho": -0.0004, "theo": 0.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T14:50:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPLT261120C00007500", "bid": 0.35, "bid_size": 449.0, "ask": 3.0, "ask_size": 21.0, "iv": 1.3846, "open_interest": 0.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.1553, "vega": 0.0082, "theta": -0.0132, "rho": 0.0039, "theo": 1.3287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499999701977}, {"option": "MPLT261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 21.0, "iv": 2.1509, "open_interest": 0.0, "volume": 0.0, "delta": -0.3064, "gamma": 0.1569, "vega": 0.0082, "theta": -0.0136, "rho": -0.0022, "theo": 0.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MPLT261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 10.0, "iv": 0.8789, "open_interest": 19.0, "volume": 0.0, "delta": 0.2904, "gamma": 0.1575, "vega": 0.008, "theta": -0.0127, "rho": 0.0018, "theo": 0.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-19T10:22:02", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "MPLT261120P00010000", "bid": 0.3, "bid_size": 300.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7252, "gamma": 0.162, "vega": 0.0078, "theta": -0.0124, "rho": -0.0046, "theo": 2.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.13, "last_trade_time": "2026-10-12T15:31:39", "percent_change": 0.0, "prev_day_close": 1.57500002533197}, {"option": "MPLT261120C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 41.0, "iv": 2.2598, "open_interest": 1.0, "volume": 0.0, "delta": 0.1077, "gamma": 0.0769, "vega": 0.0043, "theta": -0.0075, "rho": 0.0007, "theo": 0.1076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:30:16", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MPLT261120P00012500", "bid": 2.6, "bid_size": 82.0, "ask": 6.1, "ask_size": 13.0, "iv": 1.1305, "open_interest": 56.0, "volume": 0.0, "delta": -0.9143, "gamma": 0.0812, "vega": 0.0036, "theta": -0.0063, "rho": -0.0041, "theo": 4.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-18T15:50:00", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MPLT261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.8604, "open_interest": 35.0, "volume": 0.0, "delta": 0.048, "gamma": 0.0375, "vega": 0.0023, "theta": -0.0044, "rho": 0.0003, "theo": 0.0452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T12:05:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPLT261120P00015000", "bid": 4.8, "bid_size": 35.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.579, "open_interest": 0.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0469, "vega": 0.0009, "theta": -0.0028, "rho": -0.0014, "theo": 6.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-07-28T09:30:03", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MPLT261120C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 71.0, "iv": 2.9905, "open_interest": 2.0, "volume": 0.0, "delta": 0.0251, "gamma": 0.0203, "vega": 0.0014, "theta": -0.0027, "rho": 0.0001, "theo": 0.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.26, "last_trade_time": "2026-07-29T10:48:51", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MPLT261120P00017500", "bid": 7.0, "bid_size": 35.0, "ask": 11.8, "ask_size": 10.0, "iv": 1.8539, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0042, "vega": 0.0, "theta": -0.0066, "rho": 0.0, "theo": 9.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-07-30T09:39:53", "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MPLT261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 4.8552, "open_interest": 0.0, "volume": 0.0, "delta": 0.0146, "gamma": 0.012, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00020000", "bid": 9.8, "bid_size": 35.0, "ask": 14.0, "ask_size": 10.0, "iv": 2.0826, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0082, "rho": 0.0, "theo": 11.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MPLT261120C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 5.0842, "open_interest": 1.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0077, "vega": 0.0006, "theta": -0.0013, "rho": 0.0001, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-07-28T11:36:13", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00022500", "bid": 12.0, "bid_size": 35.0, "ask": 16.8, "ask_size": 10.0, "iv": 2.278, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 14.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3999996185303}, {"option": "MPLT261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 5.2819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0052, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00025000", "bid": 14.8, "bid_size": 35.0, "ask": 19.0, "ask_size": 10.0, "iv": 2.4489, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 16.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "MPLT261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 5.6097, "open_interest": 1.0, "volume": 0.0, "delta": 0.0032, "gamma": 0.0026, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-06-08T13:16:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00030000", "bid": 19.5, "bid_size": 35.0, "ask": 24.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 21.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "MPLT261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 5.875, "open_interest": 2.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0015, "vega": 0.0001, "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": 13.0, "last_trade_time": "2026-06-22T15:31:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00035000", "bid": 24.5, "bid_size": 35.0, "ask": 29.1, "ask_size": 10.0, "iv": 2.623, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 26.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "MPLT261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 191.0, "iv": 6.0968, "open_interest": 162.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T12:12:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00040000", "bid": 29.5, "bid_size": 35.0, "ask": 34.1, "ask_size": 18.0, "iv": 2.8187, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 31.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "MPLT261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 94.0, "iv": 6.2869, "open_interest": 30.0, "volume": 1.0, "delta": 0.0008, "gamma": 0.0006, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0007, "change": -0.875, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:27:38", "percent_change": -94.5946, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00045000", "bid": 34.5, "bid_size": 36.0, "ask": 39.4, "ask_size": 20.0, "iv": 3.4929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 36.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "MPLT261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 71.0, "iv": 6.453, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0004, "vega": 0.0, "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": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261120P00050000", "bid": 39.5, "bid_size": 25.0, "ask": 44.4, "ask_size": 9.0, "iv": 3.6525, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 41.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "MPLT261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 3.1322, "open_interest": 15.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0003, "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": 0.25, "last_trade_time": "2026-08-05T09:30:19", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MPLT261120P00055000", "bid": 44.5, "bid_size": 25.0, "ask": 49.4, "ask_size": 6.0, "iv": 3.7961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0086, "rho": 0.0, "theo": 46.76, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.9500007629394}, {"option": "MPLT261218C00002500", "bid": 3.5, "bid_size": 22.0, "ask": 7.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0111, "vega": 0.0028, "theta": -0.0034, "rho": 0.0032, "theo": 6.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MPLT261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 524.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0111, "vega": 0.0028, "theta": -0.0058, "rho": -0.0008, "theo": 0.1858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261218C00005000", "bid": 1.05, "bid_size": 70.0, "ask": 5.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0413, "vega": 0.0067, "theta": -0.0074, "rho": 0.0058, "theo": 3.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MPLT261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 1.6216, "open_interest": 0.0, "volume": 0.0, "delta": -0.1247, "gamma": 0.0415, "vega": 0.0067, "theta": -0.0088, "rho": -0.0021, "theo": 0.4075, "change": 0.0, "open": 0.0, "high": 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": "MPLT261218C00007500", "bid": 0.5, "bid_size": 460.0, "ask": 2.9, "ask_size": 33.0, "iv": 0.9713, "open_interest": 0.0, "volume": 0.0, "delta": 0.6926, "gamma": 0.1009, "vega": 0.0117, "theta": -0.0105, "rho": 0.0064, "theo": 1.8384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MPLT261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 24.0, "iv": 1.0238, "open_interest": 0.0, "volume": 0.0, "delta": -0.3223, "gamma": 0.1023, "vega": 0.0118, "theta": -0.011, "rho": -0.0049, "theo": 0.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000000745058}, {"option": "MPLT261218C00010000", "bid": 0.25, "bid_size": 12.0, "ask": 1.45, "ask_size": 36.0, "iv": 1.0607, "open_interest": 5.0, "volume": 0.0, "delta": 0.4243, "gamma": 0.1145, "vega": 0.0129, "theta": -0.0116, "rho": 0.0043, "theo": 0.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-10-21T12:44:52", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MPLT261218P00010000", "bid": 1.15, "bid_size": 39.0, "ask": 3.7, "ask_size": 21.0, "iv": 1.0316, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.1174, "vega": 0.0127, "theta": -0.0112, "rho": -0.0086, "theo": 2.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.42500001192093}, {"option": "MPLT261218C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 2.7075, "open_interest": 0.0, "volume": 0.0, "delta": 0.2807, "gamma": 0.0861, "vega": 0.011, "theta": -0.0114, "rho": 0.0029, "theo": 0.5343, "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": 2.45000004768372}, {"option": "MPLT261218P00012500", "bid": 2.25, "bid_size": 54.0, "ask": 6.9, "ask_size": 17.0, "iv": 1.1289, "open_interest": 0.0, "volume": 0.0, "delta": -0.7426, "gamma": 0.0894, "vega": 0.0105, "theta": -0.0102, "rho": -0.0104, "theo": 4.6485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "MPLT261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 56.0, "iv": 3.0108, "open_interest": 0.0, "volume": 0.0, "delta": 0.2111, "gamma": 0.0656, "vega": 0.0094, "theta": -0.0109, "rho": 0.0022, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT261218P00015000", "bid": 4.8, "bid_size": 35.0, "ask": 9.0, "ask_size": 10.0, "iv": 1.1916, "open_interest": 0.0, "volume": 0.0, "delta": -0.8141, "gamma": 0.0692, "vega": 0.0087, "theta": -0.0088, "rho": -0.0114, "theo": 7.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MPLT270219C00002500", "bid": 3.5, "bid_size": 26.0, "ask": 8.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9686, "gamma": 0.0104, "vega": 0.0054, "theta": -0.004, "rho": 0.005, "theo": 6.4895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MPLT270219P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 688.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0105, "vega": 0.0054, "theta": -0.0052, "rho": -0.0029, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219C00005000", "bid": 1.5, "bid_size": 54.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8764, "gamma": 0.0323, "vega": 0.0111, "theta": -0.0062, "rho": 0.0095, "theo": 4.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.24, "last_trade_time": "2026-10-12T09:52:23", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MPLT270219P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 57.0, "iv": 2.9718, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0327, "vega": 0.0111, "theta": -0.007, "rho": -0.0062, "theo": 0.88, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219C00007500", "bid": 0.05, "bid_size": 1135.0, "ask": 3.6, "ask_size": 39.0, "iv": 0.6762, "open_interest": 8.0, "volume": 0.0, "delta": 0.7218, "gamma": 0.0657, "vega": 0.0168, "theta": -0.0074, "rho": 0.0113, "theo": 2.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-08-25T13:50:10", "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "MPLT270219P00007500", "bid": 0.05, "bid_size": 753.0, "ask": 2.8, "ask_size": 34.0, "iv": 1.0635, "open_interest": 201.0, "volume": 0.0, "delta": -0.3075, "gamma": 0.0672, "vega": 0.0168, "theta": -0.0078, "rho": -0.0111, "theo": 1.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-15T10:33:17", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MPLT270219C00010000", "bid": 1.0, "bid_size": 1.0, "ask": 4.8, "ask_size": 114.0, "iv": 1.7734, "open_interest": 54.0, "volume": 0.0, "delta": 0.538, "gamma": 0.0805, "vega": 0.0193, "theta": -0.0083, "rho": 0.0096, "theo": 1.5667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T12:58:39", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MPLT270219P00010000", "bid": 0.05, "bid_size": 675.0, "ask": 3.9, "ask_size": 10.0, "iv": 0.0, "open_interest": 44.0, "volume": 0.0, "delta": -0.4972, "gamma": 0.0836, "vega": 0.0191, "theta": -0.0084, "rho": -0.017, "theo": 3.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-14T12:26:29", "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "MPLT270219C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 62.0, "iv": 1.0648, "open_interest": 209.0, "volume": 0.0, "delta": 0.424, "gamma": 0.0718, "vega": 0.0189, "theta": -0.009, "rho": 0.0077, "theo": 1.1892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.43, "last_trade_time": "2026-09-17T12:24:04", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MPLT270219P00012500", "bid": 3.2, "bid_size": 204.0, "ask": 6.6, "ask_size": 30.0, "iv": 1.0452, "open_interest": 201.0, "volume": 0.0, "delta": -0.6152, "gamma": 0.0755, "vega": 0.0182, "theta": -0.0087, "rho": -0.0216, "theo": 5.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-10-06T12:26:32", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MPLT270219C00015000", "bid": 0.4, "bid_size": 5.0, "ask": 2.95, "ask_size": 145.0, "iv": 1.6322, "open_interest": 199.0, "volume": 0.0, "delta": 0.3613, "gamma": 0.0621, "vega": 0.018, "theta": -0.0094, "rho": 0.0065, "theo": 1.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-20T10:29:20", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "MPLT270219P00015000", "bid": 4.6, "bid_size": 54.0, "ask": 9.4, "ask_size": 19.0, "iv": 0.9945, "open_interest": 15.0, "volume": 0.0, "delta": -0.6804, "gamma": 0.0659, "vega": 0.017, "theta": -0.0088, "rho": -0.0249, "theo": 7.4434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.48, "last_trade_time": "2026-09-22T13:43:47", "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "MPLT270219C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 52.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": 0.3224, "gamma": 0.0548, "vega": 0.0172, "theta": -0.0098, "rho": 0.0057, "theo": 0.9311, "change": 0.0, "open": 0.0, "high": 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": "MPLT270219P00017500", "bid": 7.4, "bid_size": 54.0, "ask": 11.1, "ask_size": 21.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0587, "vega": 0.0159, "theta": -0.0087, "rho": -0.0277, "theo": 9.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.93, "last_trade_time": "2026-07-27T13:14:43", "percent_change": 0.0, "prev_day_close": 9.25000023841858}, {"option": "MPLT270219C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 60.0, "iv": 1.4998, "open_interest": 33.0, "volume": 1.0, "delta": 0.2956, "gamma": 0.0494, "vega": 0.0165, "theta": -0.01, "rho": 0.0052, "theo": 0.8694, "change": -0.475, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:21", "percent_change": -90.4762, "prev_day_close": 0.924999976530671}, {"option": "MPLT270219P00020000", "bid": 10.0, "bid_size": 35.0, "ask": 14.0, "ask_size": 18.0, "iv": 1.2823, "open_interest": 0.0, "volume": 0.0, "delta": -0.7496, "gamma": 0.0534, "vega": 0.0151, "theta": -0.0086, "rho": -0.0302, "theo": 12.2704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.2, "last_trade_time": "2026-07-28T13:03:02", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MPLT270219C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 50.0, "iv": 1.6078, "open_interest": 16.0, "volume": 1.0, "delta": 0.2759, "gamma": 0.0453, "vega": 0.0159, "theta": -0.0102, "rho": 0.0048, "theo": 0.8243, "change": -0.9, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T09:30:18", "percent_change": -94.7368, "prev_day_close": 0.899999976158142}, {"option": "MPLT270219P00022500", "bid": 12.0, "bid_size": 35.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7709, "gamma": 0.0495, "vega": 0.0143, "theta": -0.0084, "rho": -0.0321, "theo": 14.7166, "change": 0.0, "open": 0.0, "high": 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": "MPLT270219C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 150.0, "iv": 1.7009, "open_interest": 55.0, "volume": 0.0, "delta": 0.2606, "gamma": 0.0421, "vega": 0.0154, "theta": -0.0103, "rho": 0.0045, "theo": 0.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:40:44", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MPLT270219P00025000", "bid": 15.0, "bid_size": 35.0, "ask": 19.0, "ask_size": 18.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": -0.7878, "gamma": 0.0466, "vega": 0.0137, "theta": -0.0082, "rho": -0.034, "theo": 17.1729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MPLT270219C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 111.0, "iv": 2.369, "open_interest": 37.0, "volume": 0.0, "delta": 0.238, "gamma": 0.0373, "vega": 0.0147, "theta": -0.0105, "rho": 0.004, "theo": 0.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T10:39:53", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MPLT270219P00030000", "bid": 19.6, "bid_size": 54.0, "ask": 24.1, "ask_size": 13.0, "iv": 1.4993, "open_interest": 38.0, "volume": 0.0, "delta": -0.8136, "gamma": 0.0422, "vega": 0.0125, "theta": -0.0078, "rho": -0.0364, "theo": 22.1045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.9, "last_trade_time": "2026-08-13T10:06:50", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MPLT270219C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 84.0, "iv": 2.8401, "open_interest": 3.0, "volume": 0.0, "delta": 0.2219, "gamma": 0.034, "vega": 0.0141, "theta": -0.0106, "rho": 0.0037, "theo": 0.6998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-02T15:50:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219P00035000", "bid": 24.5, "bid_size": 35.0, "ask": 29.3, "ask_size": 10.0, "iv": 1.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.8329, "gamma": 0.0394, "vega": 0.0116, "theta": -0.0073, "rho": -0.0385, "theo": 27.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "MPLT270219C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 2.9501, "open_interest": 0.0, "volume": 0.0, "delta": 0.2096, "gamma": 0.0314, "vega": 0.0136, "theta": -0.0107, "rho": 0.0034, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219P00040000", "bid": 29.5, "bid_size": 35.0, "ask": 34.2, "ask_size": 10.0, "iv": 1.7498, "open_interest": 0.0, "volume": 0.0, "delta": -0.8486, "gamma": 0.0375, "vega": 0.0108, "theta": -0.0068, "rho": -0.0401, "theo": 32.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "MPLT270219C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 86.0, "iv": 3.0442, "open_interest": 3.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0295, "vega": 0.0132, "theta": -0.0108, "rho": 0.0032, "theo": 0.6464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-02T15:50:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219P00045000", "bid": 34.5, "bid_size": 26.0, "ask": 39.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8614, "gamma": 0.036, "vega": 0.01, "theta": -0.0062, "rho": -0.0403, "theo": 36.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MPLT270219C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.1264, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.0279, "vega": 0.0129, "theta": -0.0108, "rho": 0.0031, "theo": 0.6262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-07-30T13:02:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219P00050000", "bid": 39.5, "bid_size": 25.0, "ask": 44.4, "ask_size": 6.0, "iv": 2.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.8728, "gamma": 0.0347, "vega": 0.0092, "theta": -0.0057, "rho": -0.0408, "theo": 41.9423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "MPLT270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 85.0, "iv": 3.1993, "open_interest": 0.0, "volume": 0.0, "delta": 0.1849, "gamma": 0.0265, "vega": 0.0126, "theta": -0.0109, "rho": 0.003, "theo": 0.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270219P00055000", "bid": 44.5, "bid_size": 26.0, "ask": 49.3, "ask_size": 8.0, "iv": 2.0911, "open_interest": 0.0, "volume": 0.0, "delta": -0.8826, "gamma": 0.0335, "vega": 0.0088, "theta": -0.0051, "rho": -0.0419, "theo": 46.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8999996185303}, {"option": "MPLT270521C00002500", "bid": 3.6, "bid_size": 46.0, "ask": 8.1, "ask_size": 27.0, "iv": 0.8486, "open_interest": 2.0, "volume": 0.0, "delta": 0.9438, "gamma": 0.0097, "vega": 0.0073, "theta": -0.0026, "rho": 0.0078, "theo": 6.4329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-10-12T14:16:32", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MPLT270521P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 41.0, "iv": 2.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.0583, "gamma": 0.0098, "vega": 0.0074, "theta": -0.0033, "rho": -0.0057, "theo": 0.6168, "change": 0.0, "open": 0.0, "high": 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": "MPLT270521C00005000", "bid": 1.55, "bid_size": 54.0, "ask": 6.0, "ask_size": 26.0, "iv": 0.7931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8505, "gamma": 0.0289, "vega": 0.0148, "theta": -0.004, "rho": 0.0147, "theo": 4.476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "MPLT270521P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 40.0, "iv": 1.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.1526, "gamma": 0.0293, "vega": 0.0148, "theta": -0.0045, "rho": -0.0118, "theo": 1.099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MPLT270521C00007500", "bid": 0.25, "bid_size": 1141.0, "ask": 4.9, "ask_size": 37.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7078, "gamma": 0.0554, "vega": 0.0216, "theta": -0.0048, "rho": 0.0177, "theo": 2.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "MPLT270521P00007500", "bid": 0.05, "bid_size": 1131.0, "ask": 4.9, "ask_size": 40.0, "iv": 1.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.2982, "gamma": 0.0567, "vega": 0.0217, "theta": -0.005, "rho": -0.0204, "theo": 1.8523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MPLT270521C00010000", "bid": 0.25, "bid_size": 1155.0, "ask": 3.4, "ask_size": 59.0, "iv": 0.9366, "open_interest": 71.0, "volume": 0.0, "delta": 0.544, "gamma": 0.07, "vega": 0.0249, "theta": -0.0052, "rho": 0.0159, "theo": 1.7369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-20T10:49:26", "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "MPLT270521P00010000", "bid": 0.95, "bid_size": 46.0, "ask": 5.4, "ask_size": 19.0, "iv": 0.8654, "open_interest": 4.0, "volume": 0.0, "delta": -0.4675, "gamma": 0.0729, "vega": 0.0248, "theta": -0.0052, "rho": -0.0302, "theo": 3.2637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-20T14:16:52", "percent_change": 0.0, "prev_day_close": 3.17500004172325}, {"option": "MPLT270521C00012500", "bid": 0.2, "bid_size": 1.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.7613, "open_interest": 4.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0663, "vega": 0.0246, "theta": -0.0054, "rho": 0.0131, "theo": 1.2816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-09-17T09:55:24", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "MPLT270521P00012500", "bid": 2.65, "bid_size": 46.0, "ask": 7.4, "ask_size": 18.0, "iv": 0.8341, "open_interest": 0.0, "volume": 0.0, "delta": -0.5866, "gamma": 0.0706, "vega": 0.0241, "theta": -0.0053, "rho": -0.0378, "theo": 5.278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "MPLT270521C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 41.0, "iv": 1.1466, "open_interest": 6.0, "volume": 0.0, "delta": 0.364, "gamma": 0.059, "vega": 0.0235, "theta": -0.0055, "rho": 0.0111, "theo": 1.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-17T09:55:00", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MPLT270521P00015000", "bid": 5.9, "bid_size": 42.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.9907, "open_interest": 0.0, "volume": 0.0, "delta": -0.6583, "gamma": 0.0641, "vega": 0.0226, "theta": -0.0053, "rho": -0.0432, "theo": 7.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.50000023841858}, {"option": "MPLT270521C00017500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 41.0, "iv": 1.4118, "open_interest": 1.0, "volume": 0.0, "delta": 0.3217, "gamma": 0.0527, "vega": 0.0224, "theta": -0.0056, "rho": 0.0097, "theo": 0.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MPLT270521P00017500", "bid": 7.0, "bid_size": 36.0, "ask": 11.9, "ask_size": 23.0, "iv": 0.8302, "open_interest": 0.0, "volume": 0.0, "delta": -0.705, "gamma": 0.0586, "vega": 0.0212, "theta": -0.0053, "rho": -0.0474, "theo": 9.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MPLT270521C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 58.0, "iv": 1.7934, "open_interest": 2.0, "volume": 0.0, "delta": 0.2925, "gamma": 0.0478, "vega": 0.0215, "theta": -0.0057, "rho": 0.0088, "theo": 0.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPLT270521P00020000", "bid": 9.5, "bid_size": 36.0, "ask": 14.4, "ask_size": 24.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": -0.7385, "gamma": 0.0543, "vega": 0.0198, "theta": -0.0052, "rho": -0.0504, "theo": 12.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MPLT270521C00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 1.0, "iv": 1.0947, "open_interest": 1.0, "volume": 0.0, "delta": 0.2709, "gamma": 0.0439, "vega": 0.0207, "theta": -0.0057, "rho": 0.0081, "theo": 0.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPLT270521P00022500", "bid": 12.1, "bid_size": 35.0, "ask": 16.9, "ask_size": 15.0, "iv": 1.0567, "open_interest": 0.0, "volume": 0.0, "delta": -0.7638, "gamma": 0.051, "vega": 0.0187, "theta": -0.0051, "rho": -0.0532, "theo": 14.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MPLT270521C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 66.0, "iv": 1.5465, "open_interest": 20.0, "volume": 0.0, "delta": 0.2542, "gamma": 0.0408, "vega": 0.02, "theta": -0.0058, "rho": 0.0075, "theo": 0.7725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T09:30:27", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "MPLT270521P00025000", "bid": 14.5, "bid_size": 39.0, "ask": 19.3, "ask_size": 8.0, "iv": 1.0597, "open_interest": 0.0, "volume": 0.0, "delta": -0.7843, "gamma": 0.0484, "vega": 0.0175, "theta": -0.005, "rho": -0.0541, "theo": 17.1662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}], "symbol": "MPLT", "security_type": "stock", "exchange_id": 2, "current_price": 8.13, "price_change": 0.09, "price_change_percent": 1.0909, "bid": 6.0, "ask": 11.19, "bid_size": 100, "ask_size": 100, "open": 8.16, "high": 8.485, "low": 7.96, "close": 8.25, "prev_day_close": 8.25, "volume": 349516, "iv30": 93.421, "iv30_change": -0.27, "iv30_change_percent": -0.2882, "seqno": 37150467860, "last_trade_time": "2026-10-22T15:59:59", "tick": "down"}, "symbol": "MPLT"}