{"timestamp": "2026-11-03 15:33:19", "data": {"options": [{"option": "MPT261106C00000500", "bid": 1.44, "bid_size": 991.0, "ask": 1.68, "ask_size": 140.0, "iv": 0.0, "open_interest": 82.0, "volume": 8.0, "delta": 0.994, "gamma": 0.0131, "vega": 0.0, "theta": -0.0024, "rho": 0.0, "theo": 1.5776, "change": -0.035, "open": 1.69, "high": 1.69, "low": 1.57, "tick": "no_change", "last_trade_price": 1.57, "last_trade_time": "2026-11-03T10:18:10", "percent_change": -2.18069, "prev_day_close": 1.60500001907349}, {"option": "MPT261106P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 7.0, "iv": 7.3644, "open_interest": 5.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0128, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-29T10:35:00", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106C00001000", "bid": 0.93, "bid_size": 530.0, "ask": 1.16, "ask_size": 67.0, "iv": 0.0, "open_interest": 61.0, "volume": 4.0, "delta": 0.9808, "gamma": 0.0592, "vega": 0.0001, "theta": -0.0045, "rho": 0.0, "theo": 1.0807, "change": -0.03, "open": 1.25, "high": 1.25, "low": 1.09, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T10:01:25", "percent_change": -2.67857, "prev_day_close": 1.12000000476837}, {"option": "MPT261106P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 3.949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0195, "gamma": 0.0585, "vega": 0.0001, "theta": -0.0046, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106C00001500", "bid": 0.3, "bid_size": 554.0, "ask": 1.05, "ask_size": 58.0, "iv": 4.6241, "open_interest": 1.0, "volume": 0.0, "delta": 0.9417, "gamma": 0.2545, "vega": 0.0002, "theta": -0.0073, "rho": 0.0001, "theo": 0.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T10:36:05", "percent_change": 0.0, "prev_day_close": 0.615000009536743}, {"option": "MPT261106P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.9442, "open_interest": 62.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.2533, "vega": 0.0002, "theta": -0.0073, "rho": 0.0, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:31:16", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106C00002000", "bid": 0.11, "bid_size": 255.0, "ask": 0.15, "ask_size": 205.0, "iv": 1.1479, "open_interest": 23.0, "volume": 0.0, "delta": 0.6782, "gamma": 1.9956, "vega": 0.0007, "theta": -0.0106, "rho": 0.0001, "theo": 0.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:17:56", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MPT261106P00002000", "bid": 0.04, "bid_size": 1388.0, "ask": 0.07, "ask_size": 257.0, "iv": 1.1338, "open_interest": 2452.0, "volume": 261.0, "delta": -0.3225, "gamma": 1.9862, "vega": 0.0007, "theta": -0.0106, "rho": -0.0001, "theo": 0.0395, "change": 0.01, "open": 0.04, "high": 0.07, "low": 0.04, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T10:05:32", "percent_change": 25.0, "prev_day_close": 0.0400000000372529}, {"option": "MPT261106C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1863, "open_interest": 1312.0, "volume": 10.0, "delta": 0.1047, "gamma": 0.6198, "vega": 0.0004, "theta": -0.0074, "rho": 0.0, "theo": 0.0135, "change": -0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T09:38:27", "percent_change": -33.3333, "prev_day_close": 0.0149999996647239}, {"option": "MPT261106P00002500", "bid": 0.36, "bid_size": 1987.0, "ask": 0.44, "ask_size": 15.0, "iv": 0.0, "open_interest": 1491.0, "volume": 7.0, "delta": -0.8942, "gamma": 0.6197, "vega": 0.0004, "theta": -0.0073, "rho": -0.0003, "theo": 0.4393, "change": 0.08, "open": 0.27, "high": 0.4, "low": 0.27, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-03T10:18:10", "percent_change": 25.0, "prev_day_close": 0.320000000298023}, {"option": "MPT261106C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 2.0388, "open_interest": 530.0, "volume": 0.0, "delta": 0.051, "gamma": 0.2373, "vega": 0.0002, "theta": -0.0057, "rho": 0.0, "theo": 0.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T12:11:10", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00003000", "bid": 0.76, "bid_size": 2289.0, "ask": 1.21, "ask_size": 1807.0, "iv": 3.6032, "open_interest": 676.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.2376, "vega": 0.0002, "theta": -0.0056, "rho": -0.0004, "theo": 0.934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T15:56:45", "percent_change": 0.0, "prev_day_close": 0.844999998807907}, {"option": "MPT261106C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 15.0, "iv": 2.7033, "open_interest": 783.0, "volume": 2.0, "delta": 0.0337, "gamma": 0.1348, "vega": 0.0001, "theta": -0.0047, "rho": 0.0, "theo": 0.0064, "change": 0.025, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:30:26", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00003500", "bid": 1.31, "bid_size": 152.0, "ask": 1.56, "ask_size": 94.0, "iv": 3.0079, "open_interest": 33.0, "volume": 2.0, "delta": -0.9653, "gamma": 0.1355, "vega": 0.0001, "theta": -0.0046, "rho": -0.0004, "theo": 1.4318, "change": 0.085, "open": 1.32, "high": 1.43, "low": 1.32, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-03T10:01:25", "percent_change": 6.31971, "prev_day_close": 1.34499996900558}, {"option": "MPT261106C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 50.0, "iv": 3.2518, "open_interest": 130.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.091, "vega": 0.0001, "theta": -0.0041, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T10:27:42", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00004000", "bid": 1.81, "bid_size": 98.0, "ask": 1.96, "ask_size": 56.0, "iv": 0.0, "open_interest": 5.0, "volume": 1.0, "delta": -0.9739, "gamma": 0.0919, "vega": 0.0001, "theta": -0.0039, "rho": -0.0003, "theo": 1.9305, "change": -0.06, "open": 1.83, "high": 1.83, "low": 1.83, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-11-03T09:58:54", "percent_change": -3.17461, "prev_day_close": 1.89000004529953}, {"option": "MPT261106C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 3642.0, "iv": 8.5378, "open_interest": 310.0, "volume": 0.0, "delta": 0.0205, "gamma": 0.0676, "vega": 0.0001, "theta": -0.0037, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-29T11:14:41", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00004500", "bid": 2.02, "bid_size": 233.0, "ask": 2.77, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0686, "vega": 0.0001, "theta": -0.0035, "rho": -0.0003, "theo": 2.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.99, "last_trade_time": "2026-10-29T13:42:09", "percent_change": 0.0, "prev_day_close": 2.41999995708466}, {"option": "MPT261106C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 54.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0534, "vega": 0.0001, "theta": -0.0034, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00005000", "bid": 2.35, "bid_size": 230.0, "ask": 3.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9824, "gamma": 0.0545, "vega": 0.0001, "theta": -0.0031, "rho": -0.0003, "theo": 2.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-02T11:35:27", "percent_change": 0.0, "prev_day_close": 3.14000010490418}, {"option": "MPT261106C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 4.4863, "open_interest": 3.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0439, "vega": 0.0001, "theta": -0.0031, "rho": 0.0, "theo": 0.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-05T09:30:07", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00005500", "bid": 2.85, "bid_size": 233.0, "ask": 3.85, "ask_size": 57.0, "iv": 0.0, "open_interest": 2.0, "volume": 1.0, "delta": -0.9848, "gamma": 0.045, "vega": 0.0001, "theta": -0.0028, "rho": -0.0002, "theo": 3.4286, "change": -0.725, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-03T10:18:13", "percent_change": -17.5758, "prev_day_close": 4.125}, {"option": "MPT261106C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 4.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0372, "vega": 0.0001, "theta": -0.0029, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00006000", "bid": 3.3, "bid_size": 245.0, "ask": 4.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9866, "gamma": 0.0384, "vega": 0.0001, "theta": -0.0025, "rho": -0.0002, "theo": 3.9282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.98, "last_trade_time": "2026-11-02T13:36:58", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MPT261106C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 5.1021, "open_interest": 0.0, "volume": 0.0, "delta": 0.0119, "gamma": 0.0322, "vega": 0.0001, "theta": -0.0027, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261106P00006500", "bid": 3.8, "bid_size": 245.0, "ask": 4.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9881, "gamma": 0.0334, "vega": 0.0001, "theta": -0.0023, "rho": -0.0002, "theo": 4.4279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-02T11:35:27", "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "MPT261106C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 2.0, "iv": 5.8717, "open_interest": 0.0, "volume": 0.0, "delta": 0.0109, "gamma": 0.0284, "vega": 0.0, "theta": -0.0026, "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": 0.00499999988824129}, {"option": "MPT261106P00007000", "bid": 4.3, "bid_size": 247.0, "ask": 5.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0296, "vega": 0.0, "theta": -0.0021, "rho": -0.0002, "theo": 4.9277, "change": 0.0, "open": 0.0, "high": 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": "MPT261113C00000500", "bid": 1.53, "bid_size": 93.0, "ask": 1.69, "ask_size": 83.0, "iv": 6.2498, "open_interest": 89.0, "volume": 7.0, "delta": 0.9808, "gamma": 0.0269, "vega": 0.0001, "theta": -0.0038, "rho": 0.0001, "theo": 1.5884, "change": -0.045, "open": 1.67, "high": 1.71, "low": 1.54, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-03T09:58:59", "percent_change": -2.80374, "prev_day_close": 1.60500001907349}, {"option": "MPT261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 4387.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0256, "vega": 0.0002, "theta": -0.0038, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T14:48:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MPT261113C00001000", "bid": 0.98, "bid_size": 94.0, "ask": 1.22, "ask_size": 15.0, "iv": 3.1577, "open_interest": 4.0, "volume": 1.0, "delta": 0.9488, "gamma": 0.0968, "vega": 0.0004, "theta": -0.0054, "rho": 0.0002, "theo": 1.0999, "change": 0.025, "open": 1.18, "high": 1.18, "low": 1.18, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-03T09:34:56", "percent_change": 2.1645, "prev_day_close": 1.15500003099442}, {"option": "MPT261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4396.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0947, "vega": 0.0004, "theta": -0.0054, "rho": 0.0, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T14:48:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MPT261113C00001500", "bid": 0.54, "bid_size": 36.0, "ask": 0.75, "ask_size": 50.0, "iv": 2.2797, "open_interest": 1.0, "volume": 0.0, "delta": 0.8768, "gamma": 0.3065, "vega": 0.0007, "theta": -0.0066, "rho": 0.0003, "theo": 0.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T11:56:37", "percent_change": 0.0, "prev_day_close": 0.684999980032444}, {"option": "MPT261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.52, "ask_size": 4180.0, "iv": 4.2618, "open_interest": 1.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.3032, "vega": 0.0007, "theta": -0.0066, "rho": -0.0001, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-26T11:17:24", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261113C00002000", "bid": 0.17, "bid_size": 156.0, "ask": 0.2, "ask_size": 226.0, "iv": 1.08, "open_interest": 14.0, "volume": 16.0, "delta": 0.6177, "gamma": 1.1641, "vega": 0.0013, "theta": -0.0062, "rho": 0.0003, "theo": 0.1667, "change": -0.06, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:00:37", "percent_change": -23.0769, "prev_day_close": 0.259999997913837}, {"option": "MPT261113P00002000", "bid": 0.09, "bid_size": 169.0, "ask": 0.11, "ask_size": 1.0, "iv": 0.9727, "open_interest": 6524.0, "volume": 507.0, "delta": -0.3818, "gamma": 1.1559, "vega": 0.0013, "theta": -0.0062, "rho": -0.0003, "theo": 0.0959, "change": 0.01, "open": 0.09, "high": 0.1, "low": 0.09, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T10:08:22", "percent_change": 11.1111, "prev_day_close": 0.0899999998509884}, {"option": "MPT261113C00002500", "bid": 0.01, "bid_size": 27.0, "ask": 0.04, "ask_size": 1168.0, "iv": 1.0023, "open_interest": 542.0, "volume": 70.0, "delta": 0.1219, "gamma": 0.6419, "vega": 0.0007, "theta": -0.003, "rho": 0.0001, "theo": 0.0173, "change": -0.015, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T10:01:30", "percent_change": -42.8571, "prev_day_close": 0.0350000001490116}, {"option": "MPT261113P00002500", "bid": 0.38, "bid_size": 1132.0, "ask": 0.47, "ask_size": 20.0, "iv": 0.0, "open_interest": 371.0, "volume": 2.0, "delta": -0.8747, "gamma": 0.6391, "vega": 0.0007, "theta": -0.003, "rho": -0.0007, "theo": 0.4465, "change": -0.025, "open": 0.29, "high": 0.38, "low": 0.29, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-03T09:33:08", "percent_change": -6.17284, "prev_day_close": 0.405000001192093}, {"option": "MPT261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 1.1537, "open_interest": 155.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.2394, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T12:12:38", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261113P00003000", "bid": 0.8, "bid_size": 2307.0, "ask": 0.96, "ask_size": 27.0, "iv": 0.0, "open_interest": 1110.0, "volume": 3.0, "delta": -0.944, "gamma": 0.239, "vega": 0.0004, "theta": -0.002, "rho": -0.001, "theo": 0.9372, "change": -0.125, "open": 0.76, "high": 0.78, "low": 0.76, "tick": "up", "last_trade_price": 0.78, "last_trade_time": "2026-11-03T09:34:56", "percent_change": -13.8122, "prev_day_close": 0.905000001192093}, {"option": "MPT261113C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 100.0, "iv": 1.844, "open_interest": 238.0, "volume": 0.0, "delta": 0.0322, "gamma": 0.1304, "vega": 0.0002, "theta": -0.0017, "rho": 0.0, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-27T11:51:30", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261113P00003500", "bid": 1.29, "bid_size": 218.0, "ask": 1.64, "ask_size": 48.0, "iv": 2.25, "open_interest": 22.0, "volume": 2.0, "delta": -0.9641, "gamma": 0.1305, "vega": 0.0002, "theta": -0.0016, "rho": -0.0011, "theo": 1.4338, "change": 0.115, "open": 1.42, "high": 1.46, "low": 1.42, "tick": "up", "last_trade_price": 1.46, "last_trade_time": "2026-11-03T09:58:59", "percent_change": 8.55018, "prev_day_close": 1.34500002861023}, {"option": "MPT261113C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 1.8371, "open_interest": 104.0, "volume": 0.0, "delta": 0.0229, "gamma": 0.0849, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T13:39:29", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261113P00004000", "bid": 1.76, "bid_size": 211.0, "ask": 1.99, "ask_size": 27.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": -0.9735, "gamma": 0.0856, "vega": 0.0002, "theta": -0.0013, "rho": -0.0012, "theo": 1.9318, "change": -0.065, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T09:58:59", "percent_change": -3.30789, "prev_day_close": 1.9650000333786}, {"option": "MPT261113C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3672.0, "iv": 5.1905, "open_interest": 0.0, "volume": 0.0, "delta": 0.0177, "gamma": 0.0611, "vega": 0.0001, "theta": -0.0013, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261113P00004500", "bid": 2.02, "bid_size": 220.0, "ask": 2.77, "ask_size": 11.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.979, "gamma": 0.0625, "vega": 0.0001, "theta": -0.001, "rho": -0.0012, "theo": 2.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T10:18:00", "percent_change": 0.0, "prev_day_close": 2.41499996185303}, {"option": "MPT261113C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 2.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.0144, "gamma": 0.0469, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MPT261113P00005000", "bid": 2.35, "bid_size": 231.0, "ask": 3.45, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9828, "gamma": 0.0491, "vega": 0.0001, "theta": -0.0009, "rho": -0.0011, "theo": 2.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-11-02T13:37:46", "percent_change": 0.0, "prev_day_close": 2.8199999332428}, {"option": "MPT261113C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 1.0, "iv": 2.5327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.0376, "vega": 0.0001, "theta": -0.0011, "rho": 0.0, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261113P00005500", "bid": 2.85, "bid_size": 242.0, "ask": 3.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9856, "gamma": 0.0404, "vega": 0.0001, "theta": -0.0007, "rho": -0.001, "theo": 3.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T12:47:55", "percent_change": 0.0, "prev_day_close": 3.2150000333786}, {"option": "MPT261113C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.9792, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0311, "vega": 0.0001, "theta": -0.001, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261113P00006000", "bid": 3.35, "bid_size": 188.0, "ask": 4.45, "ask_size": 43.0, "iv": 0.0, "open_interest": 0.0, "volume": 1.0, "delta": -0.9877, "gamma": 0.0343, "vega": 0.0001, "theta": -0.0006, "rho": -0.0009, "theo": 3.9278, "change": -0.125, "open": 3.85, "high": 3.85, "low": 3.85, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-11-03T10:18:13", "percent_change": -3.14465, "prev_day_close": 3.97499990463257}, {"option": "MPT261113C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 3.1542, "open_interest": 0.0, "volume": 0.0, "delta": 0.0091, "gamma": 0.0264, "vega": 0.0001, "theta": -0.0009, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261113P00006500", "bid": 3.75, "bid_size": 254.0, "ask": 4.95, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0301, "vega": 0.0001, "theta": -0.0005, "rho": -0.0008, "theo": 4.4273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "MPT261113C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 3.3138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0228, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261113P00007000", "bid": 4.25, "bid_size": 253.0, "ask": 5.45, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0267, "vega": 0.0001, "theta": -0.0004, "rho": -0.0007, "theo": 4.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-10-29T14:36:51", "percent_change": 0.0, "prev_day_close": 5.02500009536743}, {"option": "MPT261120C00000500", "bid": 1.53, "bid_size": 49.0, "ask": 2.04, "ask_size": 472.0, "iv": 0.0, "open_interest": 8.0, "volume": 8.0, "delta": 0.9817, "gamma": 0.0276, "vega": 0.0002, "theta": -0.0022, "rho": 0.0001, "theo": 1.5854, "change": 0.085, "open": 1.68, "high": 1.68, "low": 1.66, "tick": "no_change", "last_trade_price": 1.66, "last_trade_time": "2026-11-03T09:54:57", "percent_change": 5.39683, "prev_day_close": 1.57499998807907}, {"option": "MPT261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 6977.0, "iv": 6.7125, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0252, "vega": 0.0002, "theta": -0.0022, "rho": 0.0, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MPT261120C00001000", "bid": 0.88, "bid_size": 508.0, "ask": 1.61, "ask_size": 257.0, "iv": 4.5402, "open_interest": 5.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.1001, "vega": 0.0005, "theta": -0.0034, "rho": 0.0003, "theo": 1.0996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.18, "last_trade_time": "2026-11-02T15:19:24", "percent_change": 0.0, "prev_day_close": 1.18500000238419}, {"option": "MPT261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 7037.0, "iv": 3.7681, "open_interest": 0.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0963, "vega": 0.0005, "theta": -0.0034, "rho": -0.0001, "theo": 0.0309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "MPT261120C00001500", "bid": 0.4, "bid_size": 3301.0, "ask": 1.05, "ask_size": 2140.0, "iv": 2.474, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.3077, "vega": 0.001, "theta": -0.0045, "rho": 0.0004, "theo": 0.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.584999993443489}, {"option": "MPT261120P00001500", "bid": 0.01, "bid_size": 50.0, "ask": 0.2, "ask_size": 4812.0, "iv": 2.034, "open_interest": 1.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.3019, "vega": 0.001, "theta": -0.0045, "rho": -0.0002, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T14:01:19", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MPT261120C00002000", "bid": 0.2, "bid_size": 43.0, "ask": 0.23, "ask_size": 51.0, "iv": 1.0175, "open_interest": 152.0, "volume": 0.0, "delta": 0.6041, "gamma": 0.9131, "vega": 0.0017, "theta": -0.0048, "rho": 0.0004, "theo": 0.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:53:47", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MPT261120P00002000", "bid": 0.11, "bid_size": 44.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.8873, "open_interest": 462.0, "volume": 5.0, "delta": -0.3937, "gamma": 0.903, "vega": 0.0017, "theta": -0.0047, "rho": -0.0005, "theo": 0.1334, "change": 0.025, "open": 0.1, "high": 0.13, "low": 0.1, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-03T09:55:18", "percent_change": 23.8095, "prev_day_close": 0.105000000447035}, {"option": "MPT261120C00002500", "bid": 0.03, "bid_size": 780.0, "ask": 0.07, "ask_size": 1318.0, "iv": 0.9866, "open_interest": 965.0, "volume": 3.0, "delta": 0.1819, "gamma": 0.6712, "vega": 0.0012, "theta": -0.003, "rho": 0.0002, "theo": 0.035, "change": 0.005, "open": 0.05, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T09:46:13", "percent_change": 7.69231, "prev_day_close": 0.0649999994784594}, {"option": "MPT261120P00002500", "bid": 0.41, "bid_size": 2566.0, "ask": 0.5, "ask_size": 223.0, "iv": 0.7546, "open_interest": 3582.0, "volume": 54.0, "delta": -0.8127, "gamma": 0.667, "vega": 0.0012, "theta": -0.0029, "rho": -0.0011, "theo": 0.4673, "change": 0.075, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T09:49:27", "percent_change": 20.0, "prev_day_close": 0.375}, {"option": "MPT261120C00003000", "bid": 0.01, "bid_size": 13.0, "ask": 0.05, "ask_size": 13.0, "iv": 1.2942, "open_interest": 1808.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.2908, "vega": 0.0007, "theta": -0.0021, "rho": 0.0001, "theo": 0.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:13:14", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261120P00003000", "bid": 0.66, "bid_size": 3961.0, "ask": 1.13, "ask_size": 2651.0, "iv": 0.0, "open_interest": 14272.0, "volume": 10.0, "delta": -0.9151, "gamma": 0.2896, "vega": 0.0007, "theta": -0.0019, "rho": -0.0015, "theo": 0.9471, "change": -0.08, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-03T10:04:29", "percent_change": -8.0, "prev_day_close": 0.999999970197678}, {"option": "MPT261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 5084.0, "iv": 1.8247, "open_interest": 1561.0, "volume": 0.0, "delta": 0.0471, "gamma": 0.1627, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:51:16", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MPT261120P00003500", "bid": 1.05, "bid_size": 3644.0, "ask": 1.8, "ask_size": 3151.0, "iv": 0.0, "open_interest": 2466.0, "volume": 0.0, "delta": -0.9467, "gamma": 0.1625, "vega": 0.0004, "theta": -0.0014, "rho": -0.0017, "theo": 1.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-02T13:57:49", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MPT261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.4197, "open_interest": 2550.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.1063, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:41:43", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261120P00004000", "bid": 1.79, "bid_size": 1722.0, "ask": 2.08, "ask_size": 1687.0, "iv": 1.457, "open_interest": 157.0, "volume": 0.0, "delta": -0.9613, "gamma": 0.1069, "vega": 0.0003, "theta": -0.0011, "rho": -0.0019, "theo": 1.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.87, "last_trade_time": "2026-11-02T10:18:40", "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "MPT261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 100.0, "iv": 1.6226, "open_interest": 334.0, "volume": 0.0, "delta": 0.0246, "gamma": 0.0762, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T11:03:45", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261120P00004500", "bid": 2.05, "bid_size": 322.0, "ask": 2.7, "ask_size": 297.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.9697, "gamma": 0.0778, "vega": 0.0003, "theta": -0.0009, "rho": -0.0019, "theo": 2.4339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T10:18:00", "percent_change": 0.0, "prev_day_close": 2.38499999046326}, {"option": "MPT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 200.0, "iv": 1.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0196, "gamma": 0.0581, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261120P00005000", "bid": 2.53, "bid_size": 252.0, "ask": 3.4, "ask_size": 93.0, "iv": 2.5086, "open_interest": 7.0, "volume": 0.0, "delta": -0.9753, "gamma": 0.0608, "vega": 0.0002, "theta": -0.0007, "rho": -0.0019, "theo": 2.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.93, "last_trade_time": "2026-11-02T12:46:44", "percent_change": 0.0, "prev_day_close": 2.92999994754791}, {"option": "MPT261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 2.1512, "open_interest": 3.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0463, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-09-17T10:58:48", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261120P00005500", "bid": 2.99, "bid_size": 254.0, "ask": 3.9, "ask_size": 97.0, "iv": 2.3667, "open_interest": 0.0, "volume": 0.0, "delta": -0.9793, "gamma": 0.05, "vega": 0.0002, "theta": -0.0006, "rho": -0.0018, "theo": 3.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.44, "last_trade_time": "2026-11-02T13:39:43", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MPT261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.3004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0137, "gamma": 0.0381, "vega": 0.0001, "theta": -0.0008, "rho": 0.0, "theo": 0.0036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261120P00006000", "bid": 3.45, "bid_size": 257.0, "ask": 4.4, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9825, "gamma": 0.0427, "vega": 0.0002, "theta": -0.0005, "rho": -0.0016, "theo": 3.9295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MPT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.4463, "open_interest": 23.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.024, "vega": 0.0001, "theta": -0.0006, "rho": 0.0, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-09-17T10:00:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT261120P00007500", "bid": 4.95, "bid_size": 268.0, "ask": 5.9, "ask_size": 81.0, "iv": 1.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.989, "gamma": 0.0309, "vega": 0.0001, "theta": -0.0002, "rho": -0.0011, "theo": 5.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.47499990463257}, {"option": "MPT261127C00000500", "bid": 1.32, "bid_size": 2139.0, "ask": 2.65, "ask_size": 1831.0, "iv": 0.0, "open_interest": 143.0, "volume": 6.0, "delta": 0.9787, "gamma": 0.0285, "vega": 0.0002, "theta": -0.0018, "rho": 0.0002, "theo": 1.5898, "change": -0.895, "open": 1.68, "high": 1.68, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T09:53:53", "percent_change": -34.8928, "prev_day_close": 2.56499999761581}, {"option": "MPT261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3810.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0268, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-23T11:19:07", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MPT261127C00001000", "bid": 0.82, "bid_size": 1188.0, "ask": 1.55, "ask_size": 161.0, "iv": 3.1968, "open_interest": 22.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.101, "vega": 0.0006, "theta": -0.0027, "rho": 0.0004, "theo": 1.1059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.29, "last_trade_time": "2026-10-29T14:39:15", "percent_change": 0.0, "prev_day_close": 1.11499997973442}, {"option": "MPT261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4187.0, "iv": 5.7942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0984, "vega": 0.0006, "theta": -0.0027, "rho": -0.0001, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MPT261127C00001500", "bid": 0.35, "bid_size": 1443.0, "ask": 1.09, "ask_size": 216.0, "iv": 2.0458, "open_interest": 1.0, "volume": 0.0, "delta": 0.858, "gamma": 0.3025, "vega": 0.0012, "theta": -0.0034, "rho": 0.0006, "theo": 0.633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.26, "last_trade_time": "2026-10-26T10:29:10", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MPT261127P00001500", "bid": 0.01, "bid_size": 50.0, "ask": 0.14, "ask_size": 3277.0, "iv": 1.4952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1403, "gamma": 0.2982, "vega": 0.0012, "theta": -0.0034, "rho": -0.0002, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "MPT261127C00002000", "bid": 0.21, "bid_size": 14.0, "ask": 0.25, "ask_size": 259.0, "iv": 0.9257, "open_interest": 23.0, "volume": 0.0, "delta": 0.6051, "gamma": 0.859, "vega": 0.002, "theta": -0.0036, "rho": 0.0006, "theo": 0.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-02T12:59:14", "percent_change": 0.0, "prev_day_close": 0.229999996721745}, {"option": "MPT261127P00002000", "bid": 0.13, "bid_size": 52.0, "ask": 0.16, "ask_size": 52.0, "iv": 0.8562, "open_interest": 149.0, "volume": 2.0, "delta": -0.3919, "gamma": 0.8533, "vega": 0.002, "theta": -0.0036, "rho": -0.0007, "theo": 0.1411, "change": 0.025, "open": 0.11, "high": 0.14, "low": 0.11, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-03T10:08:20", "percent_change": 21.7391, "prev_day_close": 0.115000002086163}, {"option": "MPT261127C00002500", "bid": 0.04, "bid_size": 50.0, "ask": 0.07, "ask_size": 118.0, "iv": 0.8613, "open_interest": 406.0, "volume": 0.0, "delta": 0.2214, "gamma": 0.664, "vega": 0.0016, "theta": -0.0027, "rho": 0.0003, "theo": 0.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T14:44:18", "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "MPT261127P00002500", "bid": 0.41, "bid_size": 1776.0, "ask": 0.52, "ask_size": 202.0, "iv": 0.742, "open_interest": 896.0, "volume": 6.0, "delta": -0.7738, "gamma": 0.6622, "vega": 0.0016, "theta": -0.0027, "rho": -0.0014, "theo": 0.4787, "change": 0.05, "open": 0.45, "high": 0.49, "low": 0.43, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:08:18", "percent_change": 12.5, "prev_day_close": 0.400000005960464}, {"option": "MPT261127C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 15.0, "iv": 0.9871, "open_interest": 790.0, "volume": 0.0, "delta": 0.1132, "gamma": 0.335, "vega": 0.001, "theta": -0.0022, "rho": 0.0001, "theo": 0.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:23:18", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "MPT261127P00003000", "bid": 0.91, "bid_size": 4.0, "ask": 1.08, "ask_size": 1817.0, "iv": 1.3899, "open_interest": 358.0, "volume": 16.0, "delta": -0.8823, "gamma": 0.3364, "vega": 0.001, "theta": -0.0021, "rho": -0.0016, "theo": 0.9541, "change": 0.15, "open": 1.01, "high": 1.01, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-03T10:10:16", "percent_change": 17.6471, "prev_day_close": 0.849999994039536}, {"option": "MPT261127C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 3076.0, "iv": 1.6246, "open_interest": 262.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.2068, "vega": 0.0008, "theta": -0.0019, "rho": 0.0001, "theo": 0.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-29T14:29:53", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261127P00003500", "bid": 0.97, "bid_size": 364.0, "ask": 1.7, "ask_size": 36.0, "iv": 0.0, "open_interest": 45.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.21, "vega": 0.0008, "theta": -0.0018, "rho": -0.0016, "theo": 1.445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T13:42:35", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MPT261127C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 26.0, "iv": 1.5769, "open_interest": 37.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.1447, "vega": 0.0006, "theta": -0.0017, "rho": 0.0001, "theo": 0.0152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T12:24:03", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261127P00004000", "bid": 1.46, "bid_size": 289.0, "ask": 2.2, "ask_size": 34.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.1488, "vega": 0.0006, "theta": -0.0015, "rho": -0.0016, "theo": 1.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.88, "last_trade_time": "2026-11-02T15:12:42", "percent_change": 0.0, "prev_day_close": 1.71000003814697}, {"option": "MPT261127C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 913.0, "iv": 2.3606, "open_interest": 0.0, "volume": 0.0, "delta": 0.0439, "gamma": 0.1094, "vega": 0.0005, "theta": -0.0015, "rho": 0.0, "theo": 0.0126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MPT261127P00004500", "bid": 2.02, "bid_size": 217.0, "ask": 2.77, "ask_size": 27.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.954, "gamma": 0.1143, "vega": 0.0005, "theta": -0.0013, "rho": -0.0015, "theo": 2.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.42, "last_trade_time": "2026-11-02T12:48:58", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MPT261127C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 504.0, "iv": 4.2184, "open_interest": 0.0, "volume": 0.0, "delta": 0.0364, "gamma": 0.0871, "vega": 0.0004, "theta": -0.0014, "rho": 0.0, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MPT261127P00005000", "bid": 2.35, "bid_size": 233.0, "ask": 3.45, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0927, "vega": 0.0004, "theta": -0.0012, "rho": -0.0016, "theo": 2.9344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MPT261127C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 49.0, "iv": 4.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0311, "gamma": 0.0719, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPT261127P00005500", "bid": 2.85, "bid_size": 231.0, "ask": 3.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9684, "gamma": 0.0782, "vega": 0.0004, "theta": -0.0011, "rho": -0.0014, "theo": 3.4326, "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": 3.625}, {"option": "MPT261127C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 1.9425, "open_interest": 0.0, "volume": 0.0, "delta": 0.0271, "gamma": 0.0609, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261127P00006000", "bid": 3.25, "bid_size": 259.0, "ask": 4.45, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.973, "gamma": 0.0678, "vega": 0.0003, "theta": -0.001, "rho": -0.0015, "theo": 3.9311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.83, "last_trade_time": "2026-11-02T12:02:16", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "MPT261127C00006500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.0567, "open_interest": 0.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0527, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261127P00006500", "bid": 3.75, "bid_size": 257.0, "ask": 5.15, "ask_size": 22.0, "iv": 2.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.9768, "gamma": 0.0597, "vega": 0.0003, "theta": -0.0008, "rho": -0.0013, "theo": 4.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.12499988079071}, {"option": "MPT261127C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 5.0, "iv": 2.1608, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0463, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT261127P00007000", "bid": 4.25, "bid_size": 121.0, "ask": 7.05, "ask_size": 7.0, "iv": 6.6047, "open_interest": 0.0, "volume": 0.0, "delta": -0.98, "gamma": 0.054, "vega": 0.0002, "theta": -0.0008, "rho": -0.0013, "theo": 4.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.625}, {"option": "MPT261204C00000500", "bid": 1.23, "bid_size": 886.0, "ask": 1.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 40.0, "volume": 8.0, "delta": 0.976, "gamma": 0.029, "vega": 0.0003, "theta": -0.0015, "rho": 0.0002, "theo": 1.5965, "change": -0.915, "open": 1.68, "high": 1.98, "low": 1.58, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-11-03T10:17:29", "percent_change": -36.6733, "prev_day_close": 2.49500000476837}, {"option": "MPT261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 2636.0, "iv": 5.4352, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0282, "vega": 0.0003, "theta": -0.0017, "rho": -0.0001, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MPT261204C00001000", "bid": 0.81, "bid_size": 1169.0, "ask": 1.55, "ask_size": 202.0, "iv": 2.7276, "open_interest": 23.0, "volume": 0.0, "delta": 0.9359, "gamma": 0.1015, "vega": 0.0007, "theta": -0.0023, "rho": 0.0005, "theo": 1.116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.19, "last_trade_time": "2026-11-02T11:56:47", "percent_change": 0.0, "prev_day_close": 1.09499999880791}, {"option": "MPT261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 2843.0, "iv": 3.228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.1004, "vega": 0.0008, "theta": -0.0024, "rho": -0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MPT261204C00001500", "bid": 0.5, "bid_size": 211.0, "ask": 0.73, "ask_size": 28.0, "iv": 1.0519, "open_interest": 2.0, "volume": 0.0, "delta": 0.8495, "gamma": 0.2925, "vega": 0.0014, "theta": -0.0029, "rho": 0.0008, "theo": 0.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.09, "last_trade_time": "2026-10-22T12:07:27", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "MPT261204P00001500", "bid": 0.02, "bid_size": 54.0, "ask": 0.06, "ask_size": 127.0, "iv": 1.0514, "open_interest": 9.0, "volume": 0.0, "delta": -0.1484, "gamma": 0.2916, "vega": 0.0014, "theta": -0.0029, "rho": -0.0003, "theo": 0.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T14:28:15", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "MPT261204C00002000", "bid": 0.21, "bid_size": 56.0, "ask": 0.26, "ask_size": 17.0, "iv": 0.8213, "open_interest": 11.0, "volume": 2.0, "delta": 0.608, "gamma": 0.7708, "vega": 0.0023, "theta": -0.003, "rho": 0.0009, "theo": 0.2335, "change": -0.065, "open": 0.23, "high": 0.24, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T10:12:32", "percent_change": -21.3115, "prev_day_close": 0.305000007152557}, {"option": "MPT261204P00002000", "bid": 0.13, "bid_size": 175.0, "ask": 0.17, "ask_size": 5.0, "iv": 0.7847, "open_interest": 91.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.772, "vega": 0.0023, "theta": -0.003, "rho": -0.0008, "theo": 0.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:38:33", "percent_change": 0.0, "prev_day_close": 0.135000001639128}, {"option": "MPT261204C00002500", "bid": 0.05, "bid_size": 50.0, "ask": 0.08, "ask_size": 31.0, "iv": 0.8025, "open_interest": 28.0, "volume": 1.0, "delta": 0.2571, "gamma": 0.6463, "vega": 0.002, "theta": -0.0025, "rho": 0.0004, "theo": 0.0676, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:30:10", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MPT261204P00002500", "bid": 0.45, "bid_size": 164.0, "ask": 0.54, "ask_size": 174.0, "iv": 0.8422, "open_interest": 99.0, "volume": 6.0, "delta": -0.7421, "gamma": 0.6515, "vega": 0.002, "theta": -0.0025, "rho": -0.0013, "theo": 0.4899, "change": 0.055, "open": 0.51, "high": 0.51, "low": 0.46, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T10:09:06", "percent_change": 12.9412, "prev_day_close": 0.424999997019768}, {"option": "MPT261204C00003000", "bid": 0.01, "bid_size": 50.0, "ask": 0.04, "ask_size": 33.0, "iv": 0.9093, "open_interest": 25.0, "volume": 0.0, "delta": 0.142, "gamma": 0.359, "vega": 0.0014, "theta": -0.0022, "rho": 0.0002, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T09:34:20", "percent_change": 0.0, "prev_day_close": 0.034999999217689}, {"option": "MPT261204P00003000", "bid": 0.5, "bid_size": 1422.0, "ask": 1.23, "ask_size": 42.0, "iv": 0.0, "open_interest": 93.0, "volume": 0.0, "delta": -0.8585, "gamma": 0.3652, "vega": 0.0013, "theta": -0.0021, "rho": -0.0015, "theo": 0.9603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.23, "last_trade_time": "2026-10-30T15:00:16", "percent_change": 0.0, "prev_day_close": 1.05500000715256}, {"option": "MPT261204C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 1.169, "open_interest": 46.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.2336, "vega": 0.001, "theta": -0.002, "rho": 0.0001, "theo": 0.0285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T11:22:47", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261204P00003500", "bid": 0.97, "bid_size": 276.0, "ask": 1.72, "ask_size": 16.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9038, "gamma": 0.2402, "vega": 0.001, "theta": -0.0018, "rho": -0.0016, "theo": 1.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-02T14:09:58", "percent_change": 0.0, "prev_day_close": 1.44499999284744}, {"option": "MPT261204C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 2382.0, "iv": 2.0708, "open_interest": 15.0, "volume": 0.0, "delta": 0.0745, "gamma": 0.1693, "vega": 0.0008, "theta": -0.0018, "rho": 0.0001, "theo": 0.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-26T11:34:23", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MPT261204P00004000", "bid": 1.71, "bid_size": 239.0, "ask": 2.22, "ask_size": 24.0, "iv": 1.5791, "open_interest": 1.0, "volume": 0.0, "delta": -0.9278, "gamma": 0.1763, "vega": 0.0008, "theta": -0.0016, "rho": -0.0016, "theo": 1.9429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.51, "last_trade_time": "2026-10-29T14:12:06", "percent_change": 0.0, "prev_day_close": 1.7049999833107}, {"option": "MPT261204C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 54.0, "iv": 2.3973, "open_interest": 0.0, "volume": 0.0, "delta": 0.0604, "gamma": 0.1313, "vega": 0.0007, "theta": -0.0017, "rho": 0.0001, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MPT261204P00004500", "bid": 2.03, "bid_size": 253.0, "ask": 2.78, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9427, "gamma": 0.1388, "vega": 0.0007, "theta": -0.0014, "rho": -0.0016, "theo": 2.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35499995946884}, {"option": "MPT261204C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 116.0, "iv": 1.974, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.1068, "vega": 0.0006, "theta": -0.0016, "rho": 0.0001, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MPT261204P00005000", "bid": 2.35, "bid_size": 283.0, "ask": 3.45, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.953, "gamma": 0.1151, "vega": 0.0006, "theta": -0.0013, "rho": -0.0016, "theo": 2.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05999994277954}, {"option": "MPT261204C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 477.0, "iv": 2.7174, "open_interest": 0.0, "volume": 0.0, "delta": 0.0442, "gamma": 0.0896, "vega": 0.0006, "theta": -0.0015, "rho": 0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MPT261204P00005500", "bid": 2.85, "bid_size": 267.0, "ask": 3.95, "ask_size": 42.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9606, "gamma": 0.0982, "vega": 0.0005, "theta": -0.0012, "rho": -0.0016, "theo": 3.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-02T12:46:54", "percent_change": 0.0, "prev_day_close": 3.20999991893768}, {"option": "MPT261211C00000500", "bid": 1.32, "bid_size": 819.0, "ask": 2.07, "ask_size": 176.0, "iv": 5.4348, "open_interest": 7.0, "volume": 4.0, "delta": 0.9883, "gamma": 0.0183, "vega": 0.0002, "theta": -0.0006, "rho": 0.0005, "theo": 1.5889, "change": 0.08, "open": 1.68, "high": 1.68, "low": 1.67, "tick": "no_change", "last_trade_price": 1.67, "last_trade_time": "2026-11-03T09:53:53", "percent_change": 5.03144, "prev_day_close": 1.5900000333786}, {"option": "MPT261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 2436.0, "iv": 6.5229, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0319, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPT261211C00001000", "bid": 0.84, "bid_size": 326.0, "ask": 1.59, "ask_size": 43.0, "iv": 2.9865, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0864, "vega": 0.0006, "theta": -0.0013, "rho": 0.0009, "theo": 1.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10999998450279}, {"option": "MPT261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 2772.0, "iv": 3.4707, "open_interest": 0.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.1174, "vega": 0.0008, "theta": -0.002, "rho": -0.0002, "theo": 0.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPT261211C00001500", "bid": 0.37, "bid_size": 868.0, "ask": 1.12, "ask_size": 237.0, "iv": 1.8456, "open_interest": 0.0, "volume": 0.0, "delta": 0.8741, "gamma": 0.2895, "vega": 0.0013, "theta": -0.002, "rho": 0.0012, "theo": 0.6359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "MPT261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 2869.0, "iv": 2.0907, "open_interest": 1.0, "volume": 0.0, "delta": -0.1731, "gamma": 0.3496, "vega": 0.0016, "theta": -0.0024, "rho": -0.0005, "theo": 0.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T11:34:02", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPT261211C00002000", "bid": 0.19, "bid_size": 456.0, "ask": 0.33, "ask_size": 16.0, "iv": 0.8807, "open_interest": 9.0, "volume": 1.0, "delta": 0.6197, "gamma": 0.7919, "vega": 0.0024, "theta": -0.0025, "rho": 0.0011, "theo": 0.2325, "change": 0.03, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:12:10", "percent_change": 11.1111, "prev_day_close": 0.269999985583127}, {"option": "MPT261211P00002000", "bid": 0.16, "bid_size": 17.0, "ask": 0.37, "ask_size": 1503.0, "iv": 1.0114, "open_interest": 48.0, "volume": 1.0, "delta": -0.4614, "gamma": 0.8082, "vega": 0.0025, "theta": -0.0025, "rho": -0.0012, "theo": 0.2027, "change": 0.04, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:10:16", "percent_change": 19.0476, "prev_day_close": 0.21000000461936}, {"option": "MPT261211C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 3406.0, "iv": 1.3679, "open_interest": 11.0, "volume": 0.0, "delta": 0.2837, "gamma": 0.6407, "vega": 0.0022, "theta": -0.0024, "rho": 0.0005, "theo": 0.0805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T11:34:02", "percent_change": 0.0, "prev_day_close": 0.185000007040799}, {"option": "MPT261211P00002500", "bid": 0.42, "bid_size": 257.0, "ask": 0.65, "ask_size": 53.0, "iv": 0.59, "open_interest": 6.0, "volume": 6.0, "delta": -0.7604, "gamma": 0.5776, "vega": 0.002, "theta": -0.0021, "rho": -0.0022, "theo": 0.5775, "change": 0.0, "open": 0.56, "high": 0.59, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T10:09:26", "percent_change": 2.58662e-06, "prev_day_close": 0.529999986290932}, {"option": "MPT261211C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2117.0, "iv": 1.0447, "open_interest": 2.0, "volume": 0.0, "delta": 0.1596, "gamma": 0.3763, "vega": 0.0015, "theta": -0.0021, "rho": 0.0003, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T15:39:37", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MPT261211P00003000", "bid": 0.55, "bid_size": 369.0, "ask": 1.3, "ask_size": 29.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8601, "gamma": 0.3407, "vega": 0.0014, "theta": -0.0018, "rho": -0.0029, "theo": 1.0492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.67, "last_trade_time": "2026-10-29T11:55:39", "percent_change": 0.0, "prev_day_close": 0.854999974370003}, {"option": "MPT261211C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 3384.0, "iv": 2.2793, "open_interest": 31.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.2481, "vega": 0.0012, "theta": -0.0018, "rho": 0.0002, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:53:31", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261211P00003500", "bid": 1.05, "bid_size": 241.0, "ask": 1.78, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9023, "gamma": 0.2292, "vega": 0.0011, "theta": -0.0015, "rho": -0.0035, "theo": 1.5363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.46000000834465}, {"option": "MPT261211C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 1949.0, "iv": 2.6193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0812, "gamma": 0.1803, "vega": 0.0009, "theta": -0.0016, "rho": 0.0001, "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": 0.474999994039536}, {"option": "MPT261211P00004000", "bid": 1.53, "bid_size": 251.0, "ask": 2.28, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9252, "gamma": 0.1691, "vega": 0.0009, "theta": -0.0013, "rho": -0.004, "theo": 2.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MPT261211C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.49, "ask_size": 125.0, "iv": 2.7435, "open_interest": 0.0, "volume": 0.0, "delta": 0.0648, "gamma": 0.1395, "vega": 0.0008, "theta": -0.0015, "rho": 0.0001, "theo": 0.0208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "MPT261211P00004500", "bid": 2.07, "bid_size": 241.0, "ask": 2.82, "ask_size": 18.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.9394, "gamma": 0.1325, "vega": 0.0008, "theta": -0.0011, "rho": -0.0045, "theo": 2.5222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-10-30T11:18:24", "percent_change": 0.0, "prev_day_close": 2.51999998092651}, {"option": "MPT261211C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.48, "ask_size": 63.0, "iv": 2.901, "open_interest": 0.0, "volume": 0.0, "delta": 0.0541, "gamma": 0.1131, "vega": 0.0007, "theta": -0.0013, "rho": 0.0001, "theo": 0.0178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MPT261211P00005000", "bid": 2.35, "bid_size": 276.0, "ask": 3.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9491, "gamma": 0.1082, "vega": 0.0007, "theta": -0.001, "rho": -0.0051, "theo": 3.0172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.61000001430512}, {"option": "MPT261211C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.7306, "open_interest": 0.0, "volume": 0.0, "delta": 0.0464, "gamma": 0.0945, "vega": 0.0006, "theta": -0.0012, "rho": 0.0001, "theo": 0.0156, "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": 0.025000000372529}, {"option": "MPT261211P00005500", "bid": 2.85, "bid_size": 278.0, "ask": 4.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9561, "gamma": 0.091, "vega": 0.0006, "theta": -0.0008, "rho": -0.0056, "theo": 3.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.95999991893768}, {"option": "MPT261218C00000500", "bid": 1.3, "bid_size": 380.0, "ask": 2.11, "ask_size": 62.0, "iv": 5.3481, "open_interest": 2.0, "volume": 2.0, "delta": 0.9891, "gamma": 0.0177, "vega": 0.0002, "theta": -0.0004, "rho": 0.0005, "theo": 1.5877, "change": 0.135, "open": 1.68, "high": 1.68, "low": 1.68, "tick": "no_change", "last_trade_price": 1.68, "last_trade_time": "2026-11-03T09:51:35", "percent_change": 8.73786, "prev_day_close": 1.5450000166893}, {"option": "MPT261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 7742.0, "iv": 6.9964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.033, "vega": 0.0004, "theta": -0.0013, "rho": -0.0001, "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": 0.300000011920929}, {"option": "MPT261218C00001000", "bid": 0.82, "bid_size": 550.0, "ask": 1.57, "ask_size": 104.0, "iv": 2.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.0876, "vega": 0.0007, "theta": -0.0012, "rho": 0.0009, "theo": 1.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MPT261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.62, "ask_size": 6951.0, "iv": 3.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.075, "gamma": 0.1188, "vega": 0.001, "theta": -0.0018, "rho": -0.0002, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.294999986886978}, {"option": "MPT261218C00001500", "bid": 0.35, "bid_size": 2933.0, "ask": 1.09, "ask_size": 3680.0, "iv": 1.6195, "open_interest": 112490.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.2913, "vega": 0.0014, "theta": -0.0019, "rho": 0.0012, "theo": 0.6393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T09:43:52", "percent_change": 0.0, "prev_day_close": 0.745000004768372}, {"option": "MPT261218P00001500", "bid": 0.04, "bid_size": 50.0, "ask": 0.09, "ask_size": 54.0, "iv": 0.9584, "open_interest": 20.0, "volume": 8.0, "delta": -0.1827, "gamma": 0.337, "vega": 0.0018, "theta": -0.0023, "rho": -0.0006, "theo": 0.0948, "change": -0.07, "open": 0.07, "high": 0.07, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-03T10:05:20", "percent_change": -53.8462, "prev_day_close": 0.129999999888241}, {"option": "MPT261218C00002000", "bid": 0.24, "bid_size": 10.0, "ask": 0.28, "ask_size": 525.0, "iv": 0.8463, "open_interest": 83412.0, "volume": 24.0, "delta": 0.6167, "gamma": 0.7446, "vega": 0.0026, "theta": -0.0024, "rho": 0.0011, "theo": 0.2447, "change": -0.06, "open": 0.33, "high": 0.33, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T10:12:32", "percent_change": -18.75, "prev_day_close": 0.319999992847443}, {"option": "MPT261218P00002000", "bid": 0.19, "bid_size": 1001.0, "ask": 0.25, "ask_size": 55.0, "iv": 0.7686, "open_interest": 1356.0, "volume": 2.0, "delta": -0.4541, "gamma": 0.7235, "vega": 0.0028, "theta": -0.0024, "rho": -0.0013, "theo": 0.225, "change": 0.01, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T09:31:47", "percent_change": 5.26316, "prev_day_close": 0.189999997615814}, {"option": "MPT261218C00002500", "bid": 0.06, "bid_size": 50.0, "ask": 0.11, "ask_size": 74.0, "iv": 0.8168, "open_interest": 874.0, "volume": 0.0, "delta": 0.2949, "gamma": 0.62, "vega": 0.0024, "theta": -0.0023, "rho": 0.0006, "theo": 0.0891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:12:42", "percent_change": 0.0, "prev_day_close": 0.10499999858439}, {"option": "MPT261218P00002500", "bid": 0.53, "bid_size": 17.0, "ask": 0.7, "ask_size": 1939.0, "iv": 0.9367, "open_interest": 14097.0, "volume": 6.0, "delta": -0.7367, "gamma": 0.5629, "vega": 0.0023, "theta": -0.002, "rho": -0.0023, "theo": 0.591, "change": 0.005, "open": 0.51, "high": 0.62, "low": 0.51, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-11-03T10:09:26", "percent_change": 0.854699, "prev_day_close": 0.58500000834465}, {"option": "MPT261218C00003000", "bid": 0.02, "bid_size": 375.0, "ask": 0.05, "ask_size": 180.0, "iv": 0.8874, "open_interest": 1255.0, "volume": 0.0, "delta": 0.1702, "gamma": 0.3748, "vega": 0.0017, "theta": -0.002, "rho": 0.0003, "theo": 0.0519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T13:19:43", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MPT261218P00003000", "bid": 0.94, "bid_size": 2617.0, "ask": 1.25, "ask_size": 2185.0, "iv": 1.1914, "open_interest": 677.0, "volume": 25.0, "delta": -0.842, "gamma": 0.3501, "vega": 0.0017, "theta": -0.0017, "rho": -0.003, "theo": 1.0577, "change": 0.07, "open": 0.95, "high": 1.09, "low": 0.95, "tick": "up", "last_trade_price": 1.09, "last_trade_time": "2026-11-03T10:04:51", "percent_change": 6.86274, "prev_day_close": 1.02000001072884}, {"option": "MPT261218C00003500", "bid": 0.01, "bid_size": 50.0, "ask": 0.11, "ask_size": 3833.0, "iv": 1.2828, "open_interest": 790.0, "volume": 0.0, "delta": 0.1179, "gamma": 0.2528, "vega": 0.0014, "theta": -0.0017, "rho": 0.0002, "theo": 0.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T15:04:20", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT261218P00003500", "bid": 1.05, "bid_size": 2021.0, "ask": 1.77, "ask_size": 855.0, "iv": 0.0, "open_interest": 234.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.2417, "vega": 0.0013, "theta": -0.0014, "rho": -0.0035, "theo": 1.5427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.36, "last_trade_time": "2026-10-30T14:51:55", "percent_change": 0.0, "prev_day_close": 1.52999997138977}, {"option": "MPT261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 6100.0, "iv": 1.9698, "open_interest": 42.0, "volume": 0.0, "delta": 0.0904, "gamma": 0.1871, "vega": 0.0011, "theta": -0.0016, "rho": 0.0002, "theo": 0.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MPT261218P00004000", "bid": 1.55, "bid_size": 942.0, "ask": 2.46, "ask_size": 273.0, "iv": 0.6411, "open_interest": 57.0, "volume": 0.0, "delta": -0.9135, "gamma": 0.1812, "vega": 0.0011, "theta": -0.0012, "rho": -0.0041, "theo": 2.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-10-28T09:40:41", "percent_change": 0.0, "prev_day_close": 1.94500005245209}, {"option": "MPT261218C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 7452.0, "iv": 2.1058, "open_interest": 10.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.1472, "vega": 0.001, "theta": -0.0014, "rho": 0.0001, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-26T11:11:58", "percent_change": 0.0, "prev_day_close": 0.135000005364418}, {"option": "MPT261218P00004500", "bid": 2.05, "bid_size": 330.0, "ask": 2.82, "ask_size": 225.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9295, "gamma": 0.1436, "vega": 0.0009, "theta": -0.001, "rho": -0.0046, "theo": 2.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.32, "last_trade_time": "2026-10-30T12:49:42", "percent_change": 0.0, "prev_day_close": 2.47000002861023}, {"option": "MPT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 38.0, "iv": 1.4857, "open_interest": 2.0, "volume": 0.0, "delta": 0.062, "gamma": 0.1207, "vega": 0.0008, "theta": -0.0013, "rho": 0.0001, "theo": 0.0216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T11:21:49", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MPT261218P00005000", "bid": 2.35, "bid_size": 271.0, "ask": 3.4, "ask_size": 67.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.1183, "vega": 0.0008, "theta": -0.0008, "rho": -0.0051, "theo": 3.0211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89000010490418}, {"option": "MPT261218C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.5981, "open_interest": 11.0, "volume": 0.0, "delta": 0.0537, "gamma": 0.102, "vega": 0.0008, "theta": -0.0012, "rho": 0.0001, "theo": 0.0191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T12:48:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPT261218P00005500", "bid": 2.85, "bid_size": 290.0, "ask": 3.9, "ask_size": 99.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9484, "gamma": 0.1003, "vega": 0.0007, "theta": -0.0006, "rho": -0.0056, "theo": 3.5165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39000010490418}, {"option": "MPT270115C00000500", "bid": 1.34, "bid_size": 689.0, "ask": 2.11, "ask_size": 143.0, "iv": 4.6688, "open_interest": 6.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0119, "vega": 0.0001, "theta": -0.0001, "rho": 0.0005, "theo": 1.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-11T10:37:34", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MPT270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 4798.0, "iv": 2.6794, "open_interest": 378.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0319, "vega": 0.0005, "theta": -0.0007, "rho": -0.0001, "theo": 0.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MPT270115C00001000", "bid": 0.89, "bid_size": 2139.0, "ask": 1.64, "ask_size": 726.0, "iv": 2.665, "open_interest": 143.0, "volume": 0.0, "delta": 0.959, "gamma": 0.0895, "vega": 0.0007, "theta": -0.0008, "rho": 0.001, "theo": 1.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-29T12:22:12", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MPT270115P00001000", "bid": 0.02, "bid_size": 50.0, "ask": 0.11, "ask_size": 2631.0, "iv": 1.4518, "open_interest": 1140.0, "volume": 0.0, "delta": -0.079, "gamma": 0.1187, "vega": 0.0013, "theta": -0.0012, "rho": -0.0004, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T13:57:33", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "MPT270115C00001500", "bid": 0.46, "bid_size": 3502.0, "ask": 1.17, "ask_size": 2644.0, "iv": 1.7391, "open_interest": 16.0, "volume": 0.0, "delta": 0.8502, "gamma": 0.3038, "vega": 0.0019, "theta": -0.0017, "rho": 0.0014, "theo": 0.6514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.51, "last_trade_time": "2026-09-09T15:07:03", "percent_change": 0.0, "prev_day_close": 0.780000030994415}, {"option": "MPT270115P00001500", "bid": 0.08, "bid_size": 379.0, "ask": 0.16, "ask_size": 56.0, "iv": 0.9978, "open_interest": 1730.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.3056, "vega": 0.0025, "theta": -0.0017, "rho": -0.001, "theo": 0.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T15:58:07", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "MPT270115C00002000", "bid": 0.29, "bid_size": 379.0, "ask": 0.33, "ask_size": 763.0, "iv": 0.8594, "open_interest": 1366.0, "volume": 699.0, "delta": 0.6044, "gamma": 0.5782, "vega": 0.0033, "theta": -0.0021, "rho": 0.0015, "theo": 0.3017, "change": -0.065, "open": 0.32, "high": 0.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T10:17:48", "percent_change": -17.8082, "prev_day_close": 0.365000009536743}, {"option": "MPT270115P00002000", "bid": 0.25, "bid_size": 717.0, "ask": 0.31, "ask_size": 202.0, "iv": 0.785, "open_interest": 15207.0, "volume": 2.0, "delta": -0.4304, "gamma": 0.5352, "vega": 0.0035, "theta": -0.002, "rho": -0.002, "theo": 0.2972, "change": 0.015, "open": 0.26, "high": 0.26, "low": 0.26, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 6.12245, "prev_day_close": 0.244999997317791}, {"option": "MPT270115C00002500", "bid": 0.11, "bid_size": 370.0, "ask": 0.16, "ask_size": 1700.0, "iv": 0.8214, "open_interest": 1810.0, "volume": 2.0, "delta": 0.3394, "gamma": 0.5278, "vega": 0.0032, "theta": -0.0018, "rho": 0.001, "theo": 0.1308, "change": 0.01, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T09:30:26", "percent_change": 6.25, "prev_day_close": 0.160000003874302}, {"option": "MPT270115P00002500", "bid": 0.59, "bid_size": 550.0, "ask": 0.66, "ask_size": 50.0, "iv": 0.7827, "open_interest": 18700.0, "volume": 0.0, "delta": -0.675, "gamma": 0.5128, "vega": 0.0032, "theta": -0.0017, "rho": -0.003, "theo": 0.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T13:38:03", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "MPT270115C00003000", "bid": 0.05, "bid_size": 1957.0, "ask": 0.09, "ask_size": 1955.0, "iv": 0.8642, "open_interest": 5353.0, "volume": 12.0, "delta": 0.2, "gamma": 0.3657, "vega": 0.0025, "theta": -0.0015, "rho": 0.0007, "theo": 0.0705, "change": 0.005, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T09:50:33", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MPT270115P00003000", "bid": 0.92, "bid_size": 3755.0, "ask": 1.36, "ask_size": 3314.0, "iv": 1.1148, "open_interest": 25111.0, "volume": 12.0, "delta": -0.8102, "gamma": 0.3652, "vega": 0.0024, "theta": -0.0014, "rho": -0.0036, "theo": 1.0729, "change": -0.005, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-03T09:30:42", "percent_change": -0.512817, "prev_day_close": 0.974999964237213}, {"option": "MPT270115C00003500", "bid": 0.02, "bid_size": 2475.0, "ask": 0.06, "ask_size": 1437.0, "iv": 0.9075, "open_interest": 6372.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.2568, "vega": 0.0019, "theta": -0.0012, "rho": 0.0004, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:05:03", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "MPT270115P00003500", "bid": 1.15, "bid_size": 4159.0, "ask": 1.88, "ask_size": 3240.0, "iv": 0.6864, "open_interest": 14445.0, "volume": 0.0, "delta": -0.8769, "gamma": 0.2562, "vega": 0.0018, "theta": -0.001, "rho": -0.0041, "theo": 1.5468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-02T11:11:01", "percent_change": 0.0, "prev_day_close": 1.49499994516373}, {"option": "MPT270115C00004000", "bid": 0.01, "bid_size": 2403.0, "ask": 0.07, "ask_size": 3011.0, "iv": 1.0522, "open_interest": 10697.0, "volume": 0.0, "delta": 0.0958, "gamma": 0.1895, "vega": 0.0015, "theta": -0.001, "rho": 0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:36:11", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "MPT270115P00004000", "bid": 1.63, "bid_size": 4001.0, "ask": 2.16, "ask_size": 2380.0, "iv": 0.0, "open_interest": 14735.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.1872, "vega": 0.0014, "theta": -0.0008, "rho": -0.0046, "theo": 2.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.01, "last_trade_time": "2026-11-02T14:18:10", "percent_change": 0.0, "prev_day_close": 2.05500000715256}, {"option": "MPT270115C00004500", "bid": 0.01, "bid_size": 12.0, "ask": 0.06, "ask_size": 2499.0, "iv": 1.1407, "open_interest": 10186.0, "volume": 0.0, "delta": 0.0734, "gamma": 0.1461, "vega": 0.0012, "theta": -0.0009, "rho": 0.0002, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T13:02:46", "percent_change": 0.0, "prev_day_close": 0.0249999994412065}, {"option": "MPT270115P00004500", "bid": 2.42, "bid_size": 2444.0, "ask": 2.53, "ask_size": 6.0, "iv": 0.0, "open_interest": 6510.0, "volume": 0.0, "delta": -0.935, "gamma": 0.1427, "vega": 0.0011, "theta": -0.0006, "rho": -0.0051, "theo": 2.5231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.49, "last_trade_time": "2026-11-02T12:23:21", "percent_change": 0.0, "prev_day_close": 2.49000000953674}, {"option": "MPT270115C00005000", "bid": 0.01, "bid_size": 8.0, "ask": 0.05, "ask_size": 2039.0, "iv": 1.2068, "open_interest": 19668.0, "volume": 0.0, "delta": 0.0586, "gamma": 0.1167, "vega": 0.001, "theta": -0.0008, "rho": 0.0002, "theo": 0.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:51:07", "percent_change": 0.0, "prev_day_close": 0.0199999995529652}, {"option": "MPT270115P00005000", "bid": 2.55, "bid_size": 3199.0, "ask": 3.55, "ask_size": 2401.0, "iv": 1.3802, "open_interest": 6770.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.1126, "vega": 0.0009, "theta": -0.0004, "rho": -0.0055, "theo": 3.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.99, "last_trade_time": "2026-11-02T15:32:23", "percent_change": 0.0, "prev_day_close": 3.01999998092651}, {"option": "MPT270115C00005500", "bid": 0.01, "bid_size": 5.0, "ask": 0.04, "ask_size": 41.0, "iv": 1.2536, "open_interest": 15245.0, "volume": 0.0, "delta": 0.0483, "gamma": 0.0958, "vega": 0.0009, "theta": -0.0007, "rho": 0.0002, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:51:04", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "MPT270115P00005500", "bid": 3.35, "bid_size": 2833.0, "ask": 3.7, "ask_size": 2666.0, "iv": 1.3141, "open_interest": 9804.0, "volume": 0.0, "delta": -0.9591, "gamma": 0.0913, "vega": 0.0008, "theta": -0.0003, "rho": -0.006, "theo": 3.511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-02T14:15:08", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MPT270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 1.2768, "open_interest": 22611.0, "volume": 0.0, "delta": 0.0305, "gamma": 0.0597, "vega": 0.0006, "theta": -0.0005, "rho": 0.0001, "theo": 0.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:52:19", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT270115P00007000", "bid": 4.85, "bid_size": 1897.0, "ask": 5.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 19905.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0549, "vega": 0.0005, "theta": 0.0, "rho": -0.0074, "theo": 4.9991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-29T09:44:03", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MPT270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 10.0, "iv": 1.4294, "open_interest": 12564.0, "volume": 0.0, "delta": 0.0164, "gamma": 0.0313, "vega": 0.0004, "theta": -0.0003, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T12:44:40", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT270115P00010000", "bid": 7.85, "bid_size": 9.0, "ask": 8.1, "ask_size": 60.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9882, "gamma": 0.027, "vega": 0.0003, "theta": 0.0, "rho": -0.0104, "theo": 7.9815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-10-30T12:21:33", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "MPT270115C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 3.0, "iv": 1.5582, "open_interest": 18400.0, "volume": 0.0, "delta": 0.0122, "gamma": 0.0229, "vega": 0.0003, "theta": -0.0003, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T11:13:08", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MPT270115P00012000", "bid": 9.5, "bid_size": 330.0, "ask": 10.55, "ask_size": 60.0, "iv": 2.246, "open_interest": 3.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0191, "vega": 0.0002, "theta": 0.0, "rho": -0.0123, "theo": 9.9713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.05, "last_trade_time": "2026-10-19T09:48:04", "percent_change": 0.0, "prev_day_close": 10.0500001907349}, {"option": "MPT270319C00000500", "bid": 1.35, "bid_size": 385.0, "ask": 2.01, "ask_size": 448.0, "iv": 3.1987, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0049, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 1.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-06-17T15:55:00", "percent_change": 0.0, "prev_day_close": 1.65500003099442}, {"option": "MPT270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 2274.0, "iv": 1.9072, "open_interest": 23.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0379, "vega": 0.0008, "theta": -0.0005, "rho": -0.0004, "theo": 0.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T13:25:04", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MPT270319C00001000", "bid": 0.88, "bid_size": 722.0, "ask": 1.55, "ask_size": 842.0, "iv": 1.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9608, "gamma": 0.0979, "vega": 0.0011, "theta": -0.0005, "rho": 0.0016, "theo": 1.1129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.81, "last_trade_time": "2026-09-09T15:06:52", "percent_change": 0.0, "prev_day_close": 1.19000002741814}, {"option": "MPT270319P00001000", "bid": 0.08, "bid_size": 1.0, "ask": 0.1, "ask_size": 33.0, "iv": 1.1799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0993, "gamma": 0.1305, "vega": 0.002, "theta": -0.0009, "rho": -0.0011, "theo": 0.0877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0800000000745058}, {"option": "MPT270319C00001500", "bid": 0.46, "bid_size": 3532.0, "ask": 1.14, "ask_size": 3514.0, "iv": 1.233, "open_interest": 13.0, "volume": 0.0, "delta": 0.8318, "gamma": 0.268, "vega": 0.0031, "theta": -0.001, "rho": 0.003, "theo": 0.6986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-10-29T09:30:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MPT270319P00001500", "bid": 0.18, "bid_size": 655.0, "ask": 0.22, "ask_size": 352.0, "iv": 0.9452, "open_interest": 17616.0, "volume": 13.0, "delta": -0.2298, "gamma": 0.2889, "vega": 0.0035, "theta": -0.0012, "rho": -0.0024, "theo": 0.191, "change": 0.01, "open": 0.18, "high": 0.19, "low": 0.18, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-03T10:02:05", "percent_change": 5.55556, "prev_day_close": 0.179999999701977}, {"option": "MPT270319C00002000", "bid": 0.35, "bid_size": 1117.0, "ask": 0.43, "ask_size": 1886.0, "iv": 0.7942, "open_interest": 127.0, "volume": 0.0, "delta": 0.6344, "gamma": 0.4272, "vega": 0.0045, "theta": -0.0013, "rho": 0.0031, "theo": 0.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T15:44:53", "percent_change": 0.0, "prev_day_close": 0.439999997615814}, {"option": "MPT270319P00002000", "bid": 0.37, "bid_size": 1351.0, "ask": 0.43, "ask_size": 80.0, "iv": 0.8075, "open_interest": 8160.0, "volume": 0.0, "delta": -0.4291, "gamma": 0.4357, "vega": 0.0046, "theta": -0.0013, "rho": -0.0046, "theo": 0.3941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-02T14:04:40", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "MPT270319C00002500", "bid": 0.2, "bid_size": 6.0, "ask": 0.26, "ask_size": 3014.0, "iv": 0.8052, "open_interest": 342.0, "volume": 0.0, "delta": 0.4314, "gamma": 0.4534, "vega": 0.0045, "theta": -0.0013, "rho": 0.0022, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:35:26", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "MPT270319P00002500", "bid": 0.69, "bid_size": 1711.0, "ask": 0.76, "ask_size": 50.0, "iv": 0.7673, "open_interest": 4513.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.4416, "vega": 0.0045, "theta": -0.0012, "rho": -0.0073, "theo": 0.7258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T13:07:11", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MPT270319C00003000", "bid": 0.11, "bid_size": 341.0, "ask": 0.17, "ask_size": 3404.0, "iv": 0.8199, "open_interest": 1664.0, "volume": 250.0, "delta": 0.293, "gamma": 0.3804, "vega": 0.0039, "theta": -0.0012, "rho": 0.0016, "theo": 0.1302, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:45:53", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "MPT270319P00003000", "bid": 1.09, "bid_size": 1906.0, "ask": 1.15, "ask_size": 50.0, "iv": 0.7336, "open_interest": 2601.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.3644, "vega": 0.0038, "theta": -0.001, "rho": -0.0098, "theo": 1.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T14:42:38", "percent_change": 0.0, "prev_day_close": 1.0450000166893}, {"option": "MPT270319C00003500", "bid": 0.06, "bid_size": 553.0, "ask": 0.09, "ask_size": 38.0, "iv": 0.7938, "open_interest": 768.0, "volume": 0.0, "delta": 0.21, "gamma": 0.3018, "vega": 0.0034, "theta": -0.001, "rho": 0.0012, "theo": 0.0886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:34:37", "percent_change": 0.0, "prev_day_close": 0.0899999998509884}, {"option": "MPT270319P00003500", "bid": 1.2, "bid_size": 4242.0, "ask": 1.83, "ask_size": 3138.0, "iv": 0.0, "open_interest": 1555.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.2881, "vega": 0.0032, "theta": -0.0008, "rho": -0.012, "theo": 1.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T12:23:26", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MPT270319C00004000", "bid": 0.04, "bid_size": 17.0, "ask": 0.09, "ask_size": 2837.0, "iv": 0.8774, "open_interest": 899.0, "volume": 0.0, "delta": 0.1588, "gamma": 0.2408, "vega": 0.0028, "theta": -0.0009, "rho": 0.0009, "theo": 0.0652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T10:10:06", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "MPT270319P00004000", "bid": 1.89, "bid_size": 3746.0, "ask": 2.15, "ask_size": 1435.0, "iv": 0.6293, "open_interest": 16506.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.2304, "vega": 0.0027, "theta": -0.0006, "rho": -0.014, "theo": 2.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.07, "last_trade_time": "2026-11-02T13:58:16", "percent_change": 0.0, "prev_day_close": 2.00500005483627}, {"option": "MPT270319C00004500", "bid": 0.02, "bid_size": 54.0, "ask": 0.1, "ask_size": 3151.0, "iv": 0.9539, "open_interest": 2437.0, "volume": 0.0, "delta": 0.1258, "gamma": 0.1962, "vega": 0.0025, "theta": -0.0008, "rho": 0.0008, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T15:22:08", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MPT270319P00004500", "bid": 2.45, "bid_size": 29.0, "ask": 2.59, "ask_size": 45.0, "iv": 0.7746, "open_interest": 789.0, "volume": 0.0, "delta": -0.9034, "gamma": 0.1883, "vega": 0.0023, "theta": -0.0005, "rho": -0.016, "theo": 2.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-10-30T12:26:05", "percent_change": 0.0, "prev_day_close": 2.53000009059906}, {"option": "MPT270319C00005000", "bid": 0.02, "bid_size": 40.0, "ask": 0.07, "ask_size": 2900.0, "iv": 0.9708, "open_interest": 1884.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.1636, "vega": 0.0021, "theta": -0.0007, "rho": 0.0006, "theo": 0.0417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-02T09:54:08", "percent_change": 0.0, "prev_day_close": 0.0449999999254942}, {"option": "MPT270319P00005000", "bid": 2.57, "bid_size": 3087.0, "ask": 3.2, "ask_size": 2000.0, "iv": 0.0, "open_interest": 1299.0, "volume": 0.0, "delta": -0.9244, "gamma": 0.1574, "vega": 0.002, "theta": -0.0003, "rho": -0.0179, "theo": 3.0298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T12:27:03", "percent_change": 0.0, "prev_day_close": 2.97000002861023}, {"option": "MPT270319C00005500", "bid": 0.01, "bid_size": 505.0, "ask": 0.11, "ask_size": 4407.0, "iv": 1.1087, "open_interest": 1715.0, "volume": 0.0, "delta": 0.087, "gamma": 0.139, "vega": 0.0018, "theta": -0.0006, "rho": 0.0005, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T14:21:21", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MPT270319P00005500", "bid": 3.15, "bid_size": 2670.0, "ask": 3.7, "ask_size": 1441.0, "iv": 0.0, "open_interest": 22116.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.1341, "vega": 0.0018, "theta": -0.0002, "rho": -0.0198, "theo": 3.5152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-10-30T11:18:10", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "MPT270319C00007000", "bid": 0.01, "bid_size": 18.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.1226, "open_interest": 2053.0, "volume": 0.0, "delta": 0.0578, "gamma": 0.0931, "vega": 0.0014, "theta": -0.0005, "rho": 0.0003, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:20:14", "percent_change": 0.0, "prev_day_close": 0.0300000002607703}, {"option": "MPT270319P00007000", "bid": 4.5, "bid_size": 1006.0, "ask": 5.25, "ask_size": 760.0, "iv": 0.0, "open_interest": 104.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0811, "vega": 0.0009, "theta": 0.0, "rho": -0.0099, "theo": 4.988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.81, "last_trade_time": "2026-10-30T11:22:17", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MPT270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 19.0, "iv": 1.2144, "open_interest": 2073.0, "volume": 0.0, "delta": 0.0335, "gamma": 0.0535, "vega": 0.0008, "theta": -0.0004, "rho": 0.0002, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:20:31", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MPT270319P00010000", "bid": 7.5, "bid_size": 303.0, "ask": 8.2, "ask_size": 237.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0335, "vega": 0.0004, "theta": 0.0, "rho": -0.0108, "theo": 7.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-06-25T09:34:41", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "MPT270319C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 8.0, "iv": 1.2726, "open_interest": 211.0, "volume": 0.0, "delta": 0.0244, "gamma": 0.0387, "vega": 0.0006, "theta": -0.0003, "rho": 0.0001, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T11:10:06", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT270319P00012500", "bid": 10.0, "bid_size": 217.0, "ask": 10.7, "ask_size": 88.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0191, "vega": 0.0002, "theta": 0.0, "rho": -0.013, "theo": 10.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-06-29T10:06:33", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MPT270416C00000500", "bid": 1.35, "bid_size": 381.0, "ask": 2.02, "ask_size": 460.0, "iv": 2.9833, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0049, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 1.5917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.66000002622604}, {"option": "MPT270416P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 3140.0, "iv": 1.7901, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.0383, "vega": 0.0009, "theta": -0.0004, "rho": -0.0004, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MPT270416C00001000", "bid": 0.88, "bid_size": 1088.0, "ask": 1.55, "ask_size": 897.0, "iv": 1.6379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9569, "gamma": 0.103, "vega": 0.0012, "theta": -0.0004, "rho": 0.0016, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "MPT270416P00001000", "bid": 0.07, "bid_size": 2288.0, "ask": 0.2, "ask_size": 4795.0, "iv": 1.275, "open_interest": 31.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.1271, "vega": 0.0023, "theta": -0.0008, "rho": -0.0013, "theo": 0.1021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T11:23:48", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MPT270416C00001500", "bid": 0.48, "bid_size": 1959.0, "ask": 1.16, "ask_size": 1567.0, "iv": 1.1994, "open_interest": 1.0, "volume": 0.0, "delta": 0.8263, "gamma": 0.2526, "vega": 0.0035, "theta": -0.0009, "rho": 0.0036, "theo": 0.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-26T11:12:06", "percent_change": 0.0, "prev_day_close": 0.77999997138977}, {"option": "MPT270416P00001500", "bid": 0.22, "bid_size": 80.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.9612, "open_interest": 1327.0, "volume": 0.0, "delta": -0.2323, "gamma": 0.2656, "vega": 0.0039, "theta": -0.0011, "rho": -0.0028, "theo": 0.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.21, "last_trade_time": "2026-11-02T14:36:38", "percent_change": 0.0, "prev_day_close": 0.21000000089407}, {"option": "MPT270416C00002000", "bid": 0.4, "bid_size": 14.0, "ask": 0.46, "ask_size": 88.0, "iv": 0.8213, "open_interest": 171.0, "volume": 0.0, "delta": 0.6426, "gamma": 0.3904, "vega": 0.0048, "theta": -0.0012, "rho": 0.0034, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.66, "last_trade_time": "2026-10-29T15:39:10", "percent_change": 0.0, "prev_day_close": 0.484999984502792}, {"option": "MPT270416P00002000", "bid": 0.41, "bid_size": 213.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.808, "open_interest": 34.0, "volume": 0.0, "delta": -0.4141, "gamma": 0.3893, "vega": 0.005, "theta": -0.0012, "rho": -0.005, "theo": 0.4318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T15:04:17", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MPT270416C00002500", "bid": 0.23, "bid_size": 10.0, "ask": 0.28, "ask_size": 995.0, "iv": 0.7925, "open_interest": 219.0, "volume": 0.0, "delta": 0.4548, "gamma": 0.4206, "vega": 0.0051, "theta": -0.0012, "rho": 0.0027, "theo": 0.2465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T15:59:21", "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MPT270416P00002500", "bid": 0.71, "bid_size": 1918.0, "ask": 0.8, "ask_size": 83.0, "iv": 0.7753, "open_interest": 649.0, "volume": 0.0, "delta": -0.5944, "gamma": 0.412, "vega": 0.0051, "theta": -0.001, "rho": -0.0075, "theo": 0.7553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.74, "last_trade_time": "2026-11-02T13:05:14", "percent_change": 0.0, "prev_day_close": 0.705000013113022}, {"option": "MPT270416C00003000", "bid": 0.15, "bid_size": 10.0, "ask": 0.18, "ask_size": 381.0, "iv": 0.8086, "open_interest": 155.0, "volume": 0.0, "delta": 0.318, "gamma": 0.3685, "vega": 0.0046, "theta": -0.0011, "rho": 0.002, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T13:17:03", "percent_change": 0.0, "prev_day_close": 0.12500000372529}, {"option": "MPT270416P00003000", "bid": 1.12, "bid_size": 143.0, "ask": 1.18, "ask_size": 50.0, "iv": 0.7613, "open_interest": 474.0, "volume": 0.0, "delta": -0.7247, "gamma": 0.3595, "vega": 0.0045, "theta": -0.0008, "rho": -0.0099, "theo": 1.1597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-11-02T12:11:39", "percent_change": 0.0, "prev_day_close": 1.0799999833107}, {"option": "MPT270416C00003500", "bid": 0.07, "bid_size": 1301.0, "ask": 0.11, "ask_size": 819.0, "iv": 0.7694, "open_interest": 92.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.3018, "vega": 0.0039, "theta": -0.0009, "rho": 0.0015, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T10:53:26", "percent_change": 0.0, "prev_day_close": 0.105000000447035}, {"option": "MPT270416P00003500", "bid": 1.42, "bid_size": 1481.0, "ask": 1.8, "ask_size": 1352.0, "iv": 0.82, "open_interest": 110.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.294, "vega": 0.0037, "theta": -0.0006, "rho": -0.0121, "theo": 1.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T15:37:41", "percent_change": 0.0, "prev_day_close": 1.62999999523163}, {"option": "MPT270416C00004000", "bid": 0.04, "bid_size": 1559.0, "ask": 0.08, "ask_size": 184.0, "iv": 0.7837, "open_interest": 120.0, "volume": 0.0, "delta": 0.1759, "gamma": 0.2457, "vega": 0.0033, "theta": -0.0008, "rho": 0.0012, "theo": 0.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:45:35", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "MPT270416P00004000", "bid": 1.62, "bid_size": 2224.0, "ask": 2.3, "ask_size": 1697.0, "iv": 0.0, "open_interest": 176.0, "volume": 0.0, "delta": -0.8602, "gamma": 0.2389, "vega": 0.0031, "theta": -0.0003, "rho": -0.0142, "theo": 2.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.09, "last_trade_time": "2026-10-14T13:24:30", "percent_change": 0.0, "prev_day_close": 2.01999998092651}, {"option": "MPT270416C00004500", "bid": 0.03, "bid_size": 53.0, "ask": 0.07, "ask_size": 49.0, "iv": 0.8327, "open_interest": 126.0, "volume": 0.0, "delta": 0.139, "gamma": 0.2025, "vega": 0.0028, "theta": -0.0007, "rho": 0.0009, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T12:03:13", "percent_change": 0.0, "prev_day_close": 0.0699999993667006}, {"option": "MPT270416P00004500", "bid": 2.09, "bid_size": 2162.0, "ask": 2.77, "ask_size": 1182.0, "iv": 0.0, "open_interest": 61.0, "volume": 0.0, "delta": -0.8952, "gamma": 0.1964, "vega": 0.0027, "theta": -0.0001, "rho": -0.0162, "theo": 2.5464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-29T10:53:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MPT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4767.0, "iv": 0.9045, "open_interest": 695.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.1701, "vega": 0.0024, "theta": -0.0006, "rho": 0.0008, "theo": 0.048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-02T14:07:52", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MPT270416P00005000", "bid": 2.57, "bid_size": 2330.0, "ask": 3.25, "ask_size": 1848.0, "iv": 0.0, "open_interest": 433.0, "volume": 0.0, "delta": -0.9195, "gamma": 0.1642, "vega": 0.0023, "theta": 0.0, "rho": -0.0181, "theo": 3.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.96, "last_trade_time": "2026-11-02T11:26:49", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "MPT270416C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 4134.0, "iv": 1.0266, "open_interest": 139.0, "volume": 0.0, "delta": 0.0955, "gamma": 0.1451, "vega": 0.0022, "theta": -0.0006, "rho": 0.0006, "theo": 0.0398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-30T14:35:36", "percent_change": 0.0, "prev_day_close": 0.0399999991059303}, {"option": "MPT270416P00005500", "bid": 3.3, "bid_size": 740.0, "ask": 3.65, "ask_size": 24.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.937, "gamma": 0.1395, "vega": 0.002, "theta": 0.0, "rho": -0.02, "theo": 3.5112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.35, "last_trade_time": "2026-10-30T11:15:54", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MPT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 1.0272, "open_interest": 3.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0871, "vega": 0.0014, "theta": -0.0004, "rho": 0.0004, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPT270416P00007500", "bid": 5.0, "bid_size": 302.0, "ask": 5.75, "ask_size": 245.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9809, "gamma": 0.0672, "vega": 0.0007, "theta": 0.0, "rho": -0.0092, "theo": 5.4797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.375}, {"option": "MPT270617C00000500", "bid": 1.35, "bid_size": 538.0, "ask": 2.02, "ask_size": 469.0, "iv": 2.9187, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0054, "vega": 0.0, "theta": 0.0, "rho": 0.0006, "theo": 1.5931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.65, "last_trade_time": "2026-09-09T15:07:03", "percent_change": 0.0, "prev_day_close": 1.57000005245209}, {"option": "MPT270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 2944.0, "iv": 1.6261, "open_interest": 0.0, "volume": 0.0, "delta": -0.0381, "gamma": 0.0432, "vega": 0.0012, "theta": -0.0004, "rho": -0.0008, "theo": 0.0467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MPT270617C00001000", "bid": 0.89, "bid_size": 1231.0, "ask": 1.57, "ask_size": 1069.0, "iv": 1.5601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9623, "gamma": 0.1021, "vega": 0.0013, "theta": -0.0003, "rho": 0.0022, "theo": 1.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-09T15:06:52", "percent_change": 0.0, "prev_day_close": 1.21000000834465}, {"option": "MPT270617P00001000", "bid": 0.11, "bid_size": 758.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.0561, "open_interest": 38.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.1338, "vega": 0.0029, "theta": -0.0006, "rho": -0.0023, "theo": 0.1322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T15:57:03", "percent_change": 0.0, "prev_day_close": 0.130000002682209}, {"option": "MPT270617C00001500", "bid": 0.52, "bid_size": 1707.0, "ask": 1.19, "ask_size": 2011.0, "iv": 1.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.8278, "gamma": 0.234, "vega": 0.0041, "theta": -0.0007, "rho": 0.0048, "theo": 0.751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.37, "last_trade_time": "2026-09-09T10:42:22", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "MPT270617P00001500", "bid": 0.24, "bid_size": 198.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.8794, "open_interest": 278.0, "volume": 0.0, "delta": -0.2483, "gamma": 0.251, "vega": 0.0046, "theta": -0.0009, "rho": -0.0048, "theo": 0.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-30T13:51:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MPT270617C00002000", "bid": 0.41, "bid_size": 1849.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.7699, "open_interest": 432.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.3354, "vega": 0.0055, "theta": -0.0009, "rho": 0.0053, "theo": 0.4867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-02T12:31:32", "percent_change": 0.0, "prev_day_close": 0.544999986886978}, {"option": "MPT270617P00002000", "bid": 0.49, "bid_size": 2394.0, "ask": 0.56, "ask_size": 50.0, "iv": 0.8339, "open_interest": 1816.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.3418, "vega": 0.0057, "theta": -0.001, "rho": -0.0083, "theo": 0.5214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-11-02T15:38:52", "percent_change": 0.0, "prev_day_close": 0.489999994635582}, {"option": "MPT270617C00002500", "bid": 0.29, "bid_size": 38.0, "ask": 0.34, "ask_size": 974.0, "iv": 0.7941, "open_interest": 839.0, "volume": 0.0, "delta": 0.5085, "gamma": 0.3715, "vega": 0.0058, "theta": -0.001, "rho": 0.0039, "theo": 0.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-02T14:51:54", "percent_change": 0.0, "prev_day_close": 0.355000004172325}, {"option": "MPT270617P00002500", "bid": 0.8, "bid_size": 2601.0, "ask": 0.89, "ask_size": 13.0, "iv": 0.7922, "open_interest": 63982.0, "volume": 0.0, "delta": -0.5615, "gamma": 0.3686, "vega": 0.0059, "theta": -0.0009, "rho": -0.0122, "theo": 0.8456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:05:42", "percent_change": 0.0, "prev_day_close": 0.810000002384186}, {"option": "MPT270617C00003000", "bid": 0.18, "bid_size": 887.0, "ask": 0.24, "ask_size": 1997.0, "iv": 0.7854, "open_interest": 1650.0, "volume": 10.0, "delta": 0.3819, "gamma": 0.3524, "vega": 0.0056, "theta": -0.0009, "rho": 0.0034, "theo": 0.2105, "change": 0.015, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T09:31:25", "percent_change": 6.38298, "prev_day_close": 0.235000006854534}, {"option": "MPT270617P00003000", "bid": 1.19, "bid_size": 2158.0, "ask": 1.28, "ask_size": 17.0, "iv": 0.788, "open_interest": 4344.0, "volume": 0.0, "delta": -0.6822, "gamma": 0.3455, "vega": 0.0054, "theta": -0.0007, "rho": -0.0161, "theo": 1.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.24, "last_trade_time": "2026-11-02T14:42:38", "percent_change": 0.0, "prev_day_close": 1.18000000715256}, {"option": "MPT270617C00003500", "bid": 0.12, "bid_size": 850.0, "ask": 0.18, "ask_size": 2626.0, "iv": 0.7974, "open_interest": 5298.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.3114, "vega": 0.0048, "theta": -0.0008, "rho": 0.0024, "theo": 0.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T10:17:18", "percent_change": 0.0, "prev_day_close": 0.159999996423721}, {"option": "MPT270617P00003500", "bid": 1.49, "bid_size": 2567.0, "ask": 1.89, "ask_size": 2173.0, "iv": 0.8511, "open_interest": 711.0, "volume": 0.0, "delta": -0.7686, "gamma": 0.3033, "vega": 0.0048, "theta": -0.0006, "rho": -0.0198, "theo": 1.6616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.53, "last_trade_time": "2026-10-30T12:52:31", "percent_change": 0.0, "prev_day_close": 1.59499996900558}, {"option": "MPT270617C00004000", "bid": 0.1, "bid_size": 1.0, "ask": 0.14, "ask_size": 565.0, "iv": 0.8314, "open_interest": 984.0, "volume": 0.0, "delta": 0.2267, "gamma": 0.2676, "vega": 0.0042, "theta": -0.0008, "rho": 0.002, "theo": 0.1095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T15:05:59", "percent_change": 0.0, "prev_day_close": 0.120000001043081}, {"option": "MPT270617P00004000", "bid": 1.92, "bid_size": 3150.0, "ask": 2.31, "ask_size": 2127.0, "iv": 0.8166, "open_interest": 1395.0, "volume": 0.0, "delta": -0.8293, "gamma": 0.2601, "vega": 0.0042, "theta": -0.0004, "rho": -0.0233, "theo": 2.1109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-02T14:18:10", "percent_change": 0.0, "prev_day_close": 2.07000005245209}, {"option": "MPT270617C00004500", "bid": 0.06, "bid_size": 17.0, "ask": 0.11, "ask_size": 186.0, "iv": 0.8248, "open_interest": 697.0, "volume": 0.0, "delta": 0.181, "gamma": 0.2288, "vega": 0.0037, "theta": -0.0007, "rho": 0.0016, "theo": 0.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-10-23T14:26:40", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "MPT270617P00004500", "bid": 2.14, "bid_size": 2482.0, "ask": 2.82, "ask_size": 1778.0, "iv": 0.0, "open_interest": 516.0, "volume": 0.0, "delta": -0.8723, "gamma": 0.2223, "vega": 0.0037, "theta": -0.0002, "rho": -0.0268, "theo": 2.5726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.02, "last_trade_time": "2026-10-27T12:54:04", "percent_change": 0.0, "prev_day_close": 2.58000004291534}, {"option": "MPT270617C00005000", "bid": 0.04, "bid_size": 10.0, "ask": 0.13, "ask_size": 2722.0, "iv": 0.891, "open_interest": 2500.0, "volume": 0.0, "delta": 0.1476, "gamma": 0.1961, "vega": 0.0032, "theta": -0.0006, "rho": 0.0013, "theo": 0.0666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T15:27:28", "percent_change": 0.0, "prev_day_close": 0.0700000021606684}, {"option": "MPT270617P00005000", "bid": 2.61, "bid_size": 2493.0, "ask": 3.3, "ask_size": 1557.0, "iv": 0.0, "open_interest": 660.0, "volume": 0.0, "delta": -0.9035, "gamma": 0.1909, "vega": 0.0032, "theta": -0.0001, "rho": -0.03, "theo": 3.0418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.92, "last_trade_time": "2026-10-30T14:03:12", "percent_change": 0.0, "prev_day_close": 2.98000001907349}, {"option": "MPT270617C00005500", "bid": 0.03, "bid_size": 53.0, "ask": 0.07, "ask_size": 48.0, "iv": 0.8392, "open_interest": 887.0, "volume": 0.0, "delta": 0.1233, "gamma": 0.1696, "vega": 0.003, "theta": -0.0005, "rho": 0.0012, "theo": 0.0545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T14:20:23", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MPT270617P00005500", "bid": 3.3, "bid_size": 1528.0, "ask": 3.6, "ask_size": 12.0, "iv": 0.0, "open_interest": 247.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.1651, "vega": 0.0028, "theta": 0.0, "rho": -0.0308, "theo": 3.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-10-23T14:43:19", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MPT270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3815.0, "iv": 0.9708, "open_interest": 1534.0, "volume": 0.0, "delta": 0.0786, "gamma": 0.1155, "vega": 0.002, "theta": -0.0004, "rho": 0.0007, "theo": 0.0333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-30T10:03:45", "percent_change": 0.0, "prev_day_close": 0.0450000017881393}, {"option": "MPT270617P00007000", "bid": 4.55, "bid_size": 950.0, "ask": 5.25, "ask_size": 498.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.0898, "vega": 0.0011, "theta": 0.0, "rho": -0.011, "theo": 4.9775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-10-07T14:36:22", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MPT270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.0263, "open_interest": 1821.0, "volume": 0.0, "delta": 0.0415, "gamma": 0.0645, "vega": 0.0012, "theta": -0.0003, "rho": 0.0004, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-05T12:10:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPT270617P00010000", "bid": 7.5, "bid_size": 517.0, "ask": 8.2, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0214, "vega": 0.0002, "theta": 0.0, "rho": -0.0113, "theo": 7.9556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-07-30T10:14:56", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MPT270617C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 3.0, "iv": 0.9965, "open_interest": 196.0, "volume": 0.0, "delta": 0.0283, "gamma": 0.0449, "vega": 0.0009, "theta": -0.0002, "rho": 0.0003, "theo": 0.0113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-02T14:20:36", "percent_change": 0.0, "prev_day_close": 0.00999999977648258}, {"option": "MPT270617P00012500", "bid": 10.0, "bid_size": 517.0, "ask": 10.7, "ask_size": 93.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0076, "vega": 0.0, "theta": 0.0, "rho": -0.0138, "theo": 10.4425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-06-26T10:10:45", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MPT270917C00000500", "bid": 1.35, "bid_size": 473.0, "ask": 2.02, "ask_size": 592.0, "iv": 2.9258, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.01, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 1.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-09-15T11:10:50", "percent_change": 0.0, "prev_day_close": 1.45500004291534}, {"option": "MPT270917P00000500", "bid": 0.06, "bid_size": 50.0, "ask": 0.18, "ask_size": 4397.0, "iv": 1.6008, "open_interest": 10.0, "volume": 100.0, "delta": -0.0476, "gamma": 0.0473, "vega": 0.0016, "theta": -0.0003, "rho": -0.0014, "theo": 0.0737, "change": 0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T10:04:56", "percent_change": 7.69231, "prev_day_close": 0.0650000013411045}, {"option": "MPT270917C00001000", "bid": 0.9, "bid_size": 1590.0, "ask": 1.58, "ask_size": 1905.0, "iv": 1.4919, "open_interest": 0.0, "volume": 0.0, "delta": 0.962, "gamma": 0.1051, "vega": 0.0018, "theta": -0.0003, "rho": 0.0032, "theo": 1.1168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-09-09T15:07:03", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "MPT270917P00001000", "bid": 0.16, "bid_size": 1038.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.029, "open_interest": 20.0, "volume": 1.0, "delta": -0.134, "gamma": 0.1307, "vega": 0.0035, "theta": -0.0006, "rho": -0.0039, "theo": 0.1883, "change": -0.02, "open": 0.16, "high": 0.16, "low": 0.16, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T09:30:01", "percent_change": -11.1111, "prev_day_close": 0.179999999701977}, {"option": "MPT270917C00001500", "bid": 0.55, "bid_size": 3296.0, "ask": 1.23, "ask_size": 3449.0, "iv": 1.122, "open_interest": 2.0, "volume": 0.0, "delta": 0.8342, "gamma": 0.2134, "vega": 0.005, "theta": -0.0006, "rho": 0.0062, "theo": 0.788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-09-22T12:04:03", "percent_change": 0.0, "prev_day_close": 0.830000013113022}, {"option": "MPT270917P00001500", "bid": 0.36, "bid_size": 63.0, "ask": 0.41, "ask_size": 449.0, "iv": 0.9483, "open_interest": 1089.0, "volume": 0.0, "delta": -0.2554, "gamma": 0.2256, "vega": 0.0053, "theta": -0.0007, "rho": -0.0075, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T14:55:31", "percent_change": 0.0, "prev_day_close": 0.359999999403954}, {"option": "MPT270917C00002000", "bid": 0.49, "bid_size": 95.0, "ask": 0.59, "ask_size": 50.0, "iv": 0.8245, "open_interest": 20.0, "volume": 0.0, "delta": 0.6944, "gamma": 0.292, "vega": 0.0063, "theta": -0.0008, "rho": 0.0064, "theo": 0.5511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-10-29T11:11:25", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPT270917P00002000", "bid": 0.6, "bid_size": 1040.0, "ask": 0.66, "ask_size": 197.0, "iv": 0.8543, "open_interest": 1256.0, "volume": 0.0, "delta": -0.3937, "gamma": 0.2975, "vega": 0.0064, "theta": -0.0008, "rho": -0.012, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-02T14:04:33", "percent_change": 0.0, "prev_day_close": 0.594999998807907}, {"option": "MPT270917C00002500", "bid": 0.34, "bid_size": 12.0, "ask": 0.41, "ask_size": 50.0, "iv": 0.7881, "open_interest": 127.0, "volume": 0.0, "delta": 0.5604, "gamma": 0.328, "vega": 0.0068, "theta": -0.0008, "rho": 0.0062, "theo": 0.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-22T15:21:36", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "MPT270917P00002500", "bid": 0.93, "bid_size": 617.0, "ask": 1.0, "ask_size": 57.0, "iv": 0.8333, "open_interest": 842.0, "volume": 0.0, "delta": -0.5244, "gamma": 0.3277, "vega": 0.0068, "theta": -0.0008, "rho": -0.0171, "theo": 0.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.93, "last_trade_time": "2026-11-02T14:52:54", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "MPT270917C00003000", "bid": 0.26, "bid_size": 51.0, "ask": 0.3, "ask_size": 53.0, "iv": 0.7926, "open_interest": 586.0, "volume": 0.0, "delta": 0.4486, "gamma": 0.3271, "vega": 0.0066, "theta": -0.0008, "rho": 0.0048, "theo": 0.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T10:28:46", "percent_change": 0.0, "prev_day_close": 0.295000001788139}, {"option": "MPT270917P00003000", "bid": 1.29, "bid_size": 765.0, "ask": 1.38, "ask_size": 12.0, "iv": 0.8088, "open_interest": 352.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.3235, "vega": 0.0066, "theta": -0.0007, "rho": -0.0222, "theo": 1.3251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27000004053116}, {"option": "MPT270917C00003500", "bid": 0.13, "bid_size": 1604.0, "ask": 0.23, "ask_size": 70.0, "iv": 0.7436, "open_interest": 11340.0, "volume": 0.0, "delta": 0.3616, "gamma": 0.3063, "vega": 0.0062, "theta": -0.0008, "rho": 0.0041, "theo": 0.2103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T15:53:03", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MPT270917P00003500", "bid": 1.69, "bid_size": 1246.0, "ask": 1.77, "ask_size": 11.0, "iv": 0.7795, "open_interest": 412.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.3014, "vega": 0.0061, "theta": -0.0006, "rho": -0.0272, "theo": 1.738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.71, "last_trade_time": "2026-11-02T11:58:50", "percent_change": 0.0, "prev_day_close": 1.6700000166893}, {"option": "MPT270917C00004000", "bid": 0.13, "bid_size": 404.0, "ask": 0.19, "ask_size": 1614.0, "iv": 0.7926, "open_interest": 3649.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.2784, "vega": 0.0057, "theta": -0.0007, "rho": 0.0034, "theo": 0.1629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T15:07:09", "percent_change": 0.0, "prev_day_close": 0.16499999910593}, {"option": "MPT270917P00004000", "bid": 2.01, "bid_size": 2948.0, "ask": 2.22, "ask_size": 12.0, "iv": 0.6862, "open_interest": 577.0, "volume": 0.0, "delta": -0.7786, "gamma": 0.2732, "vega": 0.0056, "theta": -0.0004, "rho": -0.032, "theo": 2.1727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-11-02T12:22:53", "percent_change": 0.0, "prev_day_close": 2.1700000166893}, {"option": "MPT270917C00004500", "bid": 0.08, "bid_size": 2935.0, "ask": 0.16, "ask_size": 1308.0, "iv": 0.786, "open_interest": 899.0, "volume": 0.0, "delta": 0.2461, "gamma": 0.25, "vega": 0.0051, "theta": -0.0006, "rho": 0.0028, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-11-02T14:02:18", "percent_change": 0.0, "prev_day_close": 0.129999998956919}, {"option": "MPT270917P00004500", "bid": 2.45, "bid_size": 1597.0, "ask": 2.86, "ask_size": 1397.0, "iv": 0.8708, "open_interest": 454.0, "volume": 0.0, "delta": -0.8261, "gamma": 0.245, "vega": 0.0051, "theta": -0.0003, "rho": -0.0367, "theo": 2.621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.88, "last_trade_time": "2026-10-21T12:30:05", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MPT270917C00005000", "bid": 0.06, "bid_size": 313.0, "ask": 0.13, "ask_size": 211.0, "iv": 0.7902, "open_interest": 458.0, "volume": 0.0, "delta": 0.2078, "gamma": 0.2238, "vega": 0.0046, "theta": -0.0006, "rho": 0.0024, "theo": 0.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-26T11:10:44", "percent_change": 0.0, "prev_day_close": 0.0999999977648258}, {"option": "MPT270917P00005000", "bid": 2.75, "bid_size": 3176.0, "ask": 3.35, "ask_size": 2273.0, "iv": 0.7499, "open_interest": 211.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.2194, "vega": 0.0046, "theta": -0.0002, "rho": -0.0413, "theo": 3.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T09:30:02", "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "MPT270917C00005500", "bid": 0.05, "bid_size": 15.0, "ask": 0.12, "ask_size": 243.0, "iv": 0.8168, "open_interest": 3189.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.2005, "vega": 0.0044, "theta": -0.0005, "rho": 0.0022, "theo": 0.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-23T14:16:50", "percent_change": 0.0, "prev_day_close": 0.0899999979883432}, {"option": "MPT270917P00005500", "bid": 3.1, "bid_size": 1795.0, "ask": 3.85, "ask_size": 1432.0, "iv": 0.0, "open_interest": 90.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.1964, "vega": 0.0041, "theta": -0.0001, "rho": -0.0428, "theo": 3.5412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.21, "last_trade_time": "2026-10-29T14:54:48", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MPT270917C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 4206.0, "iv": 0.9533, "open_interest": 1424.0, "volume": 0.0, "delta": 0.1084, "gamma": 0.1354, "vega": 0.003, "theta": -0.0004, "rho": 0.0013, "theo": 0.0508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T13:35:03", "percent_change": 0.0, "prev_day_close": 0.0900000035762787}, {"option": "MPT270917P00007500", "bid": 5.05, "bid_size": 645.0, "ask": 5.75, "ask_size": 249.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.1038, "vega": 0.0012, "theta": 0.0, "rho": -0.0124, "theo": 5.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-15T13:53:47", "percent_change": 0.0, "prev_day_close": 5.42499995231628}, {"option": "MPT270917C00010000", "bid": 0.01, "bid_size": 28.0, "ask": 0.15, "ask_size": 2529.0, "iv": 1.0812, "open_interest": 175.0, "volume": 0.0, "delta": 0.0688, "gamma": 0.0914, "vega": 0.0021, "theta": -0.0003, "rho": 0.0008, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-23T09:30:16", "percent_change": 0.0, "prev_day_close": 0.145000000484288}, {"option": "MPT270917P00010000", "bid": 7.55, "bid_size": 634.0, "ask": 8.25, "ask_size": 277.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0285, "vega": 0.0002, "theta": 0.0, "rho": -0.0115, "theo": 7.954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.31, "last_trade_time": "2026-09-17T13:36:21", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MPT270917C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 37.0, "iv": 0.9629, "open_interest": 22.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.067, "vega": 0.0016, "theta": -0.0002, "rho": 0.0006, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPT270917P00012500", "bid": 10.0, "bid_size": 628.0, "ask": 10.7, "ask_size": 113.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.008, "vega": 0.0, "theta": 0.0, "rho": -0.0138, "theo": 10.4408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.94, "last_trade_time": "2026-09-15T14:10:35", "percent_change": 0.0, "prev_day_close": 10.7750000953674}, {"option": "MPT271217C00000500", "bid": 1.34, "bid_size": 9.0, "ask": 2.02, "ask_size": 1026.0, "iv": 2.7235, "open_interest": 10.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0308, "vega": 0.0002, "theta": 0.0, "rho": 0.001, "theo": 1.6018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-06T10:19:13", "percent_change": 0.0, "prev_day_close": 1.43000002205372}, {"option": "MPT271217P00000500", "bid": 0.06, "bid_size": 264.0, "ask": 0.22, "ask_size": 2367.0, "iv": 1.5191, "open_interest": 50.0, "volume": 0.0, "delta": -0.0541, "gamma": 0.0478, "vega": 0.002, "theta": -0.0003, "rho": -0.0023, "theo": 0.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-30T12:27:41", "percent_change": 0.0, "prev_day_close": 0.114999998360872}, {"option": "MPT271217C00001000", "bid": 0.91, "bid_size": 877.0, "ask": 1.58, "ask_size": 1095.0, "iv": 1.3798, "open_interest": 6.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.1076, "vega": 0.0031, "theta": -0.0003, "rho": 0.0065, "theo": 1.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-10-01T14:48:05", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MPT271217P00001000", "bid": 0.19, "bid_size": 1684.0, "ask": 0.35, "ask_size": 2195.0, "iv": 1.1384, "open_interest": 35.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.1218, "vega": 0.004, "theta": -0.0005, "rho": -0.0057, "theo": 0.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-26T13:11:49", "percent_change": 0.0, "prev_day_close": 0.329999998211861}, {"option": "MPT271217C00001500", "bid": 0.58, "bid_size": 2966.0, "ask": 1.26, "ask_size": 3409.0, "iv": 1.0742, "open_interest": 3.0, "volume": 0.0, "delta": 0.867, "gamma": 0.1916, "vega": 0.0054, "theta": -0.0006, "rho": 0.0084, "theo": 0.8566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-02T12:22:59", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MPT271217P00001500", "bid": 0.41, "bid_size": 1134.0, "ask": 0.5, "ask_size": 1259.0, "iv": 0.9637, "open_interest": 439.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.2002, "vega": 0.0058, "theta": -0.0006, "rho": -0.0102, "theo": 0.4504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.43, "last_trade_time": "2026-11-02T15:16:08", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MPT271217C00002000", "bid": 0.38, "bid_size": 4000.0, "ask": 0.78, "ask_size": 4449.0, "iv": 0.7979, "open_interest": 1264.0, "volume": 1.0, "delta": 0.7457, "gamma": 0.257, "vega": 0.0068, "theta": -0.0007, "rho": 0.0082, "theo": 0.6387, "change": -0.02, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T10:08:19", "percent_change": -3.33333, "prev_day_close": 0.599999994039536}, {"option": "MPT271217P00002000", "bid": 0.67, "bid_size": 756.0, "ask": 0.75, "ask_size": 3.0, "iv": 0.8764, "open_interest": 20969.0, "volume": 0.0, "delta": -0.3715, "gamma": 0.2613, "vega": 0.007, "theta": -0.0007, "rho": -0.0157, "theo": 0.7149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T13:35:09", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "MPT271217C00002500", "bid": 0.41, "bid_size": 30.0, "ask": 0.62, "ask_size": 3902.0, "iv": 0.8923, "open_interest": 1221.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.2945, "vega": 0.0074, "theta": -0.0007, "rho": 0.0074, "theo": 0.4794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T12:02:03", "percent_change": 0.0, "prev_day_close": 0.46000000834465}, {"option": "MPT271217P00002500", "bid": 0.96, "bid_size": 1667.0, "ask": 1.12, "ask_size": 225.0, "iv": 0.8488, "open_interest": 383.0, "volume": 0.0, "delta": -0.4856, "gamma": 0.2949, "vega": 0.0075, "theta": -0.0007, "rho": -0.0217, "theo": 1.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-02T14:03:52", "percent_change": 0.0, "prev_day_close": 1.02500000596046}, {"option": "MPT271217C00003000", "bid": 0.3, "bid_size": 14.0, "ask": 0.5, "ask_size": 3955.0, "iv": 0.8671, "open_interest": 566.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.3055, "vega": 0.0075, "theta": -0.0007, "rho": 0.0067, "theo": 0.3682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-02T10:16:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPT271217P00003000", "bid": 1.32, "bid_size": 2533.0, "ask": 1.48, "ask_size": 46.0, "iv": 0.8203, "open_interest": 40218.0, "volume": 0.0, "delta": -0.584, "gamma": 0.3038, "vega": 0.0075, "theta": -0.0006, "rho": -0.0278, "theo": 1.4034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.37, "last_trade_time": "2026-11-02T12:40:03", "percent_change": 0.0, "prev_day_close": 1.41499996185303}, {"option": "MPT271217C00003500", "bid": 0.21, "bid_size": 1143.0, "ask": 0.42, "ask_size": 4043.0, "iv": 0.8513, "open_interest": 640.0, "volume": 0.0, "delta": 0.4446, "gamma": 0.2996, "vega": 0.0073, "theta": -0.0007, "rho": 0.0059, "theo": 0.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-02T09:31:29", "percent_change": 0.0, "prev_day_close": 0.265000000596046}, {"option": "MPT271217P00003500", "bid": 1.69, "bid_size": 1796.0, "ask": 1.88, "ask_size": 8.0, "iv": 0.7937, "open_interest": 944.0, "volume": 0.0, "delta": -0.6646, "gamma": 0.2968, "vega": 0.0073, "theta": -0.0005, "rho": -0.0338, "theo": 1.8018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.76, "last_trade_time": "2026-10-30T12:27:47", "percent_change": 0.0, "prev_day_close": 1.78999996185303}, {"option": "MPT271217C00004000", "bid": 0.17, "bid_size": 1077.0, "ask": 0.33, "ask_size": 3463.0, "iv": 0.8389, "open_interest": 683.0, "volume": 0.0, "delta": 0.3781, "gamma": 0.2848, "vega": 0.007, "theta": -0.0007, "rho": 0.0051, "theo": 0.2336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:25:06", "percent_change": 0.0, "prev_day_close": 0.215000003576279}, {"option": "MPT271217P00004000", "bid": 2.13, "bid_size": 2814.0, "ask": 2.49, "ask_size": 2475.0, "iv": 0.9391, "open_interest": 4353.0, "volume": 0.0, "delta": -0.729, "gamma": 0.2816, "vega": 0.0069, "theta": -0.0004, "rho": -0.0398, "theo": 2.2216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-02T10:37:46", "percent_change": 0.0, "prev_day_close": 2.20999991893768}, {"option": "MPT271217C00004500", "bid": 0.1, "bid_size": 3396.0, "ask": 0.31, "ask_size": 3891.0, "iv": 0.8366, "open_interest": 578.0, "volume": 0.0, "delta": 0.325, "gamma": 0.2663, "vega": 0.0065, "theta": -0.0006, "rho": 0.0044, "theo": 0.1926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:00:31", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MPT271217P00004500", "bid": 2.51, "bid_size": 2978.0, "ask": 2.92, "ask_size": 2270.0, "iv": 0.9057, "open_interest": 862.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.2631, "vega": 0.0065, "theta": -0.0004, "rho": -0.0456, "theo": 2.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-11-02T09:35:49", "percent_change": 0.0, "prev_day_close": 2.6599999666214}, {"option": "MPT271217C00005000", "bid": 0.06, "bid_size": 4989.0, "ask": 0.21, "ask_size": 1490.0, "iv": 0.7761, "open_interest": 3741.0, "volume": 1.0, "delta": 0.2825, "gamma": 0.2471, "vega": 0.0062, "theta": -0.0006, "rho": 0.0041, "theo": 0.1619, "change": 0.0, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T09:30:18", "percent_change": 9.93411e-07, "prev_day_close": 0.149999998509884}, {"option": "MPT271217P00005000", "bid": 2.95, "bid_size": 3312.0, "ask": 3.2, "ask_size": 11.0, "iv": 0.7792, "open_interest": 3745.0, "volume": 0.0, "delta": -0.8212, "gamma": 0.2441, "vega": 0.0061, "theta": -0.0002, "rho": -0.0514, "theo": 3.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.09, "last_trade_time": "2026-11-02T10:41:18", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MPT271217C00005500", "bid": 0.06, "bid_size": 3805.0, "ask": 0.25, "ask_size": 5084.0, "iv": 0.8559, "open_interest": 5303.0, "volume": 0.0, "delta": 0.2486, "gamma": 0.2287, "vega": 0.0057, "theta": -0.0006, "rho": 0.0035, "theo": 0.1388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:07:43", "percent_change": 0.0, "prev_day_close": 0.140000000596046}, {"option": "MPT271217P00005500", "bid": 3.15, "bid_size": 3131.0, "ask": 3.85, "ask_size": 1921.0, "iv": 0.7228, "open_interest": 1201.0, "volume": 0.0, "delta": -0.8543, "gamma": 0.2256, "vega": 0.0056, "theta": -0.0002, "rho": -0.0547, "theo": 3.5514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.45, "last_trade_time": "2026-10-30T14:11:49", "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MPT271217C00007000", "bid": 0.02, "bid_size": 1988.0, "ask": 0.12, "ask_size": 6.0, "iv": 0.7912, "open_interest": 2680.0, "volume": 0.0, "delta": 0.1781, "gamma": 0.1819, "vega": 0.0046, "theta": -0.0005, "rho": 0.0026, "theo": 0.0938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:52:25", "percent_change": 0.0, "prev_day_close": 0.0849999990314245}, {"option": "MPT271217P00007000", "bid": 4.6, "bid_size": 1086.0, "ask": 5.3, "ask_size": 709.0, "iv": 0.0, "open_interest": 110.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.1618, "vega": 0.0022, "theta": 0.0, "rho": -0.015, "theo": 4.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.35, "last_trade_time": "2026-10-21T09:43:39", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "MPT271217C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 1642.0, "iv": 0.903, "open_interest": 1901.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.1229, "vega": 0.0033, "theta": -0.0003, "rho": 0.0016, "theo": 0.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T09:30:07", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MPT271217P00010000", "bid": 7.55, "bid_size": 515.0, "ask": 8.25, "ask_size": 53.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0332, "vega": 0.0003, "theta": 0.0, "rho": -0.0117, "theo": 7.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.89, "last_trade_time": "2026-11-02T10:24:28", "percent_change": 0.0, "prev_day_close": 8.02499985694885}, {"option": "MPT271217C00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 0.851, "open_interest": 322.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0944, "vega": 0.0026, "theta": -0.0003, "rho": 0.0012, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-09-30T09:36:23", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MPT271217P00012500", "bid": 10.0, "bid_size": 467.0, "ask": 10.7, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0073, "vega": 0.0001, "theta": 0.0, "rho": -0.0138, "theo": 10.4345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MPT280121C00000500", "bid": 1.35, "bid_size": 311.0, "ask": 2.02, "ask_size": 304.0, "iv": 2.9679, "open_interest": 22.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0169, "vega": 0.0001, "theta": 0.0, "rho": 0.0006, "theo": 1.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-10-09T15:34:18", "percent_change": 0.0, "prev_day_close": 1.75499993562698}, {"option": "MPT280121P00000500", "bid": 0.03, "bid_size": 2630.0, "ask": 0.2, "ask_size": 2188.0, "iv": 1.3323, "open_interest": 1.0, "volume": 0.0, "delta": -0.0547, "gamma": 0.0482, "vega": 0.002, "theta": -0.0003, "rho": -0.0024, "theo": 0.1088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.189999996684492}, {"option": "MPT280121C00001000", "bid": 0.91, "bid_size": 2019.0, "ask": 1.59, "ask_size": 1148.0, "iv": 1.4402, "open_interest": 13.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.1068, "vega": 0.0025, "theta": -0.0003, "rho": 0.0045, "theo": 1.1175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-30T12:26:08", "percent_change": 0.0, "prev_day_close": 1.20500001311302}, {"option": "MPT280121P00001000", "bid": 0.17, "bid_size": 2442.0, "ask": 0.34, "ask_size": 2005.0, "iv": 1.0492, "open_interest": 60.0, "volume": 0.0, "delta": -0.142, "gamma": 0.1223, "vega": 0.0042, "theta": -0.0005, "rho": -0.006, "theo": 0.2546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-18T14:01:04", "percent_change": 0.0, "prev_day_close": 0.320000000298023}, {"option": "MPT280121C00001500", "bid": 0.59, "bid_size": 2792.0, "ask": 1.27, "ask_size": 3189.0, "iv": 1.1094, "open_interest": 43.0, "volume": 0.0, "delta": 0.8463, "gamma": 0.194, "vega": 0.0056, "theta": -0.0005, "rho": 0.0079, "theo": 0.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-30T14:18:38", "percent_change": 0.0, "prev_day_close": 0.91499999165535}, {"option": "MPT280121P00001500", "bid": 0.36, "bid_size": 2779.0, "ask": 0.56, "ask_size": 1727.0, "iv": 0.9232, "open_interest": 535.0, "volume": 0.0, "delta": -0.253, "gamma": 0.1996, "vega": 0.006, "theta": -0.0006, "rho": -0.0106, "theo": 0.4603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T13:58:45", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "MPT280121C00002000", "bid": 0.52, "bid_size": 1702.0, "ask": 0.72, "ask_size": 3398.0, "iv": 0.863, "open_interest": 2182.0, "volume": 0.0, "delta": 0.7244, "gamma": 0.2561, "vega": 0.007, "theta": -0.0006, "rho": 0.0083, "theo": 0.6154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-02T15:03:35", "percent_change": 0.0, "prev_day_close": 0.645000010728836}, {"option": "MPT280121P00002000", "bid": 0.66, "bid_size": 2600.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.821, "open_interest": 2410.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.2583, "vega": 0.0072, "theta": -0.0006, "rho": -0.0161, "theo": 0.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T15:59:39", "percent_change": 0.0, "prev_day_close": 0.694999992847443}, {"option": "MPT280121C00002500", "bid": 0.34, "bid_size": 2151.0, "ask": 0.64, "ask_size": 3695.0, "iv": 0.8542, "open_interest": 1078.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.289, "vega": 0.0076, "theta": -0.0007, "rho": 0.0077, "theo": 0.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.52, "last_trade_time": "2026-11-02T15:33:13", "percent_change": 0.0, "prev_day_close": 0.509999990463257}, {"option": "MPT280121P00002500", "bid": 0.97, "bid_size": 3294.0, "ask": 1.14, "ask_size": 1.0, "iv": 0.8172, "open_interest": 8026.0, "volume": 0.0, "delta": -0.484, "gamma": 0.2893, "vega": 0.0077, "theta": -0.0006, "rho": -0.0221, "theo": 1.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-11-02T15:44:46", "percent_change": 0.0, "prev_day_close": 1.00499999523163}, {"option": "MPT280121C00003000", "bid": 0.11, "bid_size": 4197.0, "ask": 0.52, "ask_size": 3711.0, "iv": 0.7468, "open_interest": 5726.0, "volume": 0.0, "delta": 0.5139, "gamma": 0.2974, "vega": 0.0077, "theta": -0.0007, "rho": 0.0069, "theo": 0.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-02T14:48:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MPT280121P00003000", "bid": 1.29, "bid_size": 3954.0, "ask": 1.51, "ask_size": 9.0, "iv": 0.766, "open_interest": 1233.0, "volume": 0.0, "delta": -0.5794, "gamma": 0.2964, "vega": 0.0077, "theta": -0.0005, "rho": -0.0282, "theo": 1.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-10-30T15:32:08", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MPT280121C00003500", "bid": 0.26, "bid_size": 7.0, "ask": 0.34, "ask_size": 1806.0, "iv": 0.8174, "open_interest": 4343.0, "volume": 10.0, "delta": 0.4352, "gamma": 0.2906, "vega": 0.0075, "theta": -0.0006, "rho": 0.0061, "theo": 0.2853, "change": -0.02, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-11-03T09:59:36", "percent_change": -6.45161, "prev_day_close": 0.310000002384186}, {"option": "MPT280121P00003500", "bid": 1.68, "bid_size": 3913.0, "ask": 2.09, "ask_size": 2579.0, "iv": 0.8698, "open_interest": 1360.0, "volume": 0.0, "delta": -0.6568, "gamma": 0.2887, "vega": 0.0074, "theta": -0.0004, "rho": -0.0342, "theo": 1.8311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.78, "last_trade_time": "2026-11-02T09:37:40", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MPT280121C00004000", "bid": 0.2, "bid_size": 213.0, "ask": 0.29, "ask_size": 1838.0, "iv": 0.815, "open_interest": 15122.0, "volume": 8.0, "delta": 0.3727, "gamma": 0.2762, "vega": 0.0072, "theta": -0.0006, "rho": 0.0054, "theo": 0.2325, "change": -0.02, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-03T10:16:30", "percent_change": -8.33333, "prev_day_close": 0.240000002086163}, {"option": "MPT280121P00004000", "bid": 2.1, "bid_size": 3771.0, "ask": 2.39, "ask_size": 748.0, "iv": 0.7856, "open_interest": 5743.0, "volume": 0.0, "delta": -0.7186, "gamma": 0.2736, "vega": 0.007, "theta": -0.0004, "rho": -0.0402, "theo": 2.2534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-10-30T12:57:23", "percent_change": 0.0, "prev_day_close": 2.30499994754791}, {"option": "MPT280121C00004500", "bid": 0.12, "bid_size": 3629.0, "ask": 0.32, "ask_size": 4462.0, "iv": 0.8388, "open_interest": 6546.0, "volume": 0.0, "delta": 0.3231, "gamma": 0.2589, "vega": 0.0068, "theta": -0.0006, "rho": 0.0048, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T10:27:53", "percent_change": 0.0, "prev_day_close": 0.22000000346452}, {"option": "MPT280121P00004500", "bid": 2.52, "bid_size": 3259.0, "ask": 2.93, "ask_size": 2221.0, "iv": 0.8535, "open_interest": 715.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.2557, "vega": 0.0066, "theta": -0.0003, "rho": -0.046, "theo": 2.6894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T09:36:51", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MPT280121C00005000", "bid": 0.08, "bid_size": 6015.0, "ask": 0.26, "ask_size": 3990.0, "iv": 0.8138, "open_interest": 6431.0, "volume": 0.0, "delta": 0.2832, "gamma": 0.2412, "vega": 0.0063, "theta": -0.0006, "rho": 0.0043, "theo": 0.1648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T14:53:54", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MPT280121P00005000", "bid": 2.98, "bid_size": 2321.0, "ask": 3.4, "ask_size": 192.0, "iv": 0.8914, "open_interest": 903.0, "volume": 0.0, "delta": -0.8069, "gamma": 0.2375, "vega": 0.0062, "theta": -0.0002, "rho": -0.0517, "theo": 3.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.01, "last_trade_time": "2026-10-30T12:55:09", "percent_change": 0.0, "prev_day_close": 3.15500009059906}, {"option": "MPT280121C00005500", "bid": 0.06, "bid_size": 5633.0, "ask": 0.25, "ask_size": 4617.0, "iv": 0.8328, "open_interest": 2741.0, "volume": 0.0, "delta": 0.2507, "gamma": 0.2242, "vega": 0.0059, "theta": -0.0005, "rho": 0.0038, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-02T12:47:38", "percent_change": 0.0, "prev_day_close": 0.145000003278255}, {"option": "MPT280121P00005500", "bid": 3.45, "bid_size": 1308.0, "ask": 3.8, "ask_size": 55.0, "iv": 0.8754, "open_interest": 796.0, "volume": 0.0, "delta": -0.8388, "gamma": 0.2201, "vega": 0.0058, "theta": -0.0001, "rho": -0.0574, "theo": 3.5867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.56, "last_trade_time": "2026-10-30T12:08:27", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MPT280121C00007000", "bid": 0.05, "bid_size": 2138.0, "ask": 0.16, "ask_size": 1591.0, "iv": 0.8442, "open_interest": 7157.0, "volume": 0.0, "delta": 0.1832, "gamma": 0.1808, "vega": 0.0049, "theta": -0.0004, "rho": 0.0028, "theo": 0.0986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-02T15:35:54", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MPT280121P00007000", "bid": 4.6, "bid_size": 1838.0, "ask": 5.3, "ask_size": 64.0, "iv": 0.0, "open_interest": 682.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.1769, "vega": 0.0031, "theta": 0.0, "rho": -0.021, "theo": 4.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-10-30T11:51:45", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MPT280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 60.0, "iv": 0.7719, "open_interest": 8049.0, "volume": 0.0, "delta": 0.1145, "gamma": 0.1252, "vega": 0.0035, "theta": -0.0003, "rho": 0.0018, "theo": 0.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T14:13:49", "percent_change": 0.0, "prev_day_close": 0.0400000000372529}, {"option": "MPT280121P00010000", "bid": 7.55, "bid_size": 537.0, "ask": 8.25, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0452, "vega": 0.0004, "theta": 0.0, "rho": -0.0124, "theo": 7.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-06-25T09:37:09", "percent_change": 0.0, "prev_day_close": 7.875}, {"option": "MPT280121C00012500", "bid": 0.01, "bid_size": 1556.0, "ask": 0.08, "ask_size": 13.0, "iv": 0.9032, "open_interest": 1551.0, "volume": 0.0, "delta": 0.0854, "gamma": 0.0976, "vega": 0.0028, "theta": -0.0003, "rho": 0.0014, "theo": 0.0421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0449999989941716}, {"option": "MPT280121P00012500", "bid": 10.0, "bid_size": 293.0, "ask": 10.75, "ask_size": 141.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0106, "vega": 0.0, "theta": 0.0, "rho": -0.0138, "theo": 10.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.625}, {"option": "MPT280616C00000500", "bid": 1.34, "bid_size": 207.0, "ask": 2.02, "ask_size": 235.0, "iv": 2.6916, "open_interest": 0.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0607, "vega": 0.0005, "theta": -0.0002, "rho": 0.0018, "theo": 1.6064, "change": -0.445, "open": 1.64, "high": 1.64, "low": 1.64, "tick": "down", "last_trade_price": 1.64, "last_trade_time": "2026-11-03T09:46:18", "percent_change": -21.3429, "prev_day_close": 2.08500003814697}, {"option": "MPT280616P00000500", "bid": 0.05, "bid_size": 2130.0, "ask": 0.26, "ask_size": 1979.0, "iv": 1.3351, "open_interest": 0.0, "volume": 0.0, "delta": -0.0595, "gamma": 0.0492, "vega": 0.0023, "theta": -0.0002, "rho": -0.0042, "theo": 0.1469, "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": 0.129999998956919}, {"option": "MPT280616C00001000", "bid": 0.92, "bid_size": 2018.0, "ask": 1.6, "ask_size": 1210.0, "iv": 1.3485, "open_interest": 14.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1088, "vega": 0.004, "theta": -0.0002, "rho": 0.0102, "theo": 1.1415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-02T12:37:37", "percent_change": 0.0, "prev_day_close": 1.18999999761581}, {"option": "MPT280616P00001000", "bid": 0.24, "bid_size": 2658.0, "ask": 0.43, "ask_size": 2018.0, "iv": 1.0927, "open_interest": 12.0, "volume": 1.0, "delta": -0.1466, "gamma": 0.1203, "vega": 0.0046, "theta": -0.0004, "rho": -0.0094, "theo": 0.3139, "change": -0.085, "open": 0.23, "high": 0.23, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-03T09:30:01", "percent_change": -26.9841, "prev_day_close": 0.315000005066395}, {"option": "MPT280616C00001500", "bid": 0.62, "bid_size": 2019.0, "ask": 1.3, "ask_size": 2253.0, "iv": 1.0458, "open_interest": 0.0, "volume": 0.0, "delta": 0.9133, "gamma": 0.1845, "vega": 0.0061, "theta": -0.0004, "rho": 0.0122, "theo": 0.8868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.874999970197678}, {"option": "MPT280616P00001500", "bid": 0.44, "bid_size": 2697.0, "ask": 0.65, "ask_size": 1461.0, "iv": 0.9433, "open_interest": 1.0, "volume": 0.0, "delta": -0.2512, "gamma": 0.1924, "vega": 0.0064, "theta": -0.0004, "rho": -0.016, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-09-29T15:13:03", "percent_change": 0.0, "prev_day_close": 0.559999987483025}, {"option": "MPT280616C00002000", "bid": 0.62, "bid_size": 13.0, "ask": 0.85, "ask_size": 2818.0, "iv": 0.9136, "open_interest": 6.0, "volume": 0.0, "delta": 0.8034, "gamma": 0.2438, "vega": 0.0076, "theta": -0.0005, "rho": 0.0117, "theo": 0.6924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-30T09:46:07", "percent_change": 0.0, "prev_day_close": 0.74499998986721}, {"option": "MPT280616P00002000", "bid": 0.71, "bid_size": 2846.0, "ask": 0.91, "ask_size": 337.0, "iv": 0.8625, "open_interest": 36.0, "volume": 1.0, "delta": -0.3602, "gamma": 0.2488, "vega": 0.0077, "theta": -0.0005, "rho": -0.0237, "theo": 0.8056, "change": 0.07, "open": 0.82, "high": 0.82, "low": 0.82, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-11-03T10:08:19", "percent_change": 9.33333, "prev_day_close": 0.75}, {"option": "MPT280616C00002500", "bid": 0.3, "bid_size": 2788.0, "ask": 0.71, "ask_size": 2966.0, "iv": 0.7693, "open_interest": 82.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.2801, "vega": 0.0083, "theta": -0.0005, "rho": 0.0113, "theo": 0.5494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-10-30T10:04:27", "percent_change": 0.0, "prev_day_close": 0.53999999165535}, {"option": "MPT280616P00002500", "bid": 1.03, "bid_size": 1650.0, "ask": 1.24, "ask_size": 75.0, "iv": 0.8294, "open_interest": 312.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.2826, "vega": 0.0084, "theta": -0.0005, "rho": -0.0319, "theo": 1.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-10-30T10:38:37", "percent_change": 0.0, "prev_day_close": 1.21999999880791}, {"option": "MPT280616C00003000", "bid": 0.19, "bid_size": 2094.0, "ask": 0.59, "ask_size": 1935.0, "iv": 0.7419, "open_interest": 15.0, "volume": 0.0, "delta": 0.6108, "gamma": 0.2962, "vega": 0.0087, "theta": -0.0005, "rho": 0.0105, "theo": 0.4457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-10-19T13:13:51", "percent_change": 0.0, "prev_day_close": 0.455000013113022}, {"option": "MPT280616P00003000", "bid": 1.39, "bid_size": 1871.0, "ask": 1.59, "ask_size": 46.0, "iv": 0.8051, "open_interest": 55.0, "volume": 0.0, "delta": -0.5489, "gamma": 0.2967, "vega": 0.0087, "theta": -0.0004, "rho": -0.0403, "theo": 1.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.48, "last_trade_time": "2026-11-02T10:58:43", "percent_change": 0.0, "prev_day_close": 1.47000002861023}, {"option": "MPT280616C00003500", "bid": 0.29, "bid_size": 661.0, "ask": 0.51, "ask_size": 3188.0, "iv": 0.8336, "open_interest": 179.0, "volume": 0.0, "delta": 0.5365, "gamma": 0.2982, "vega": 0.0086, "theta": -0.0005, "rho": 0.0094, "theo": 0.3705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-02T12:19:12", "percent_change": 0.0, "prev_day_close": 0.330000005662441}, {"option": "MPT280616P00003500", "bid": 1.77, "bid_size": 1853.0, "ask": 1.97, "ask_size": 9.0, "iv": 0.7885, "open_interest": 74.0, "volume": 0.0, "delta": -0.6213, "gamma": 0.2976, "vega": 0.0086, "theta": -0.0004, "rho": -0.0488, "theo": 1.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.46, "last_trade_time": "2026-10-29T11:45:31", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MPT280616C00004000", "bid": 0.25, "bid_size": 106.0, "ask": 0.44, "ask_size": 3260.0, "iv": 0.835, "open_interest": 226.0, "volume": 10.0, "delta": 0.4755, "gamma": 0.2923, "vega": 0.0084, "theta": -0.0005, "rho": 0.0084, "theo": 0.3147, "change": 0.055, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T10:16:22", "percent_change": 28.2051, "prev_day_close": 0.195000006817281}, {"option": "MPT280616P00004000", "bid": 2.17, "bid_size": 1896.0, "ask": 2.37, "ask_size": 3.0, "iv": 0.7786, "open_interest": 156.0, "volume": 0.0, "delta": -0.6805, "gamma": 0.291, "vega": 0.0084, "theta": -0.0003, "rho": -0.0571, "theo": 2.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.12, "last_trade_time": "2026-10-30T12:58:34", "percent_change": 0.0, "prev_day_close": 2.33999991416931}, {"option": "MPT280616C00004500", "bid": 0.18, "bid_size": 922.0, "ask": 0.39, "ask_size": 2887.0, "iv": 0.8178, "open_interest": 10.0, "volume": 0.0, "delta": 0.4252, "gamma": 0.2823, "vega": 0.0081, "theta": -0.0005, "rho": 0.0076, "theo": 0.2721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-09T10:34:33", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "MPT280616P00004500", "bid": 2.59, "bid_size": 1548.0, "ask": 2.99, "ask_size": 1377.0, "iv": 0.9004, "open_interest": 57.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.2807, "vega": 0.0082, "theta": -0.0002, "rho": -0.0653, "theo": 2.7077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.64, "last_trade_time": "2026-11-02T09:36:50", "percent_change": 0.0, "prev_day_close": 2.68999993801117}, {"option": "MPT280616C00005000", "bid": 0.14, "bid_size": 1387.0, "ask": 0.35, "ask_size": 3016.0, "iv": 0.8129, "open_interest": 411.0, "volume": 0.0, "delta": 0.3846, "gamma": 0.2704, "vega": 0.0079, "theta": -0.0005, "rho": 0.0071, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T14:55:55", "percent_change": 0.0, "prev_day_close": 0.285000003874302}, {"option": "MPT280616P00005000", "bid": 3.0, "bid_size": 699.0, "ask": 3.25, "ask_size": 10.0, "iv": 0.7899, "open_interest": 17.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.2685, "vega": 0.0078, "theta": -0.0002, "rho": -0.072, "theo": 3.1378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-14T14:21:36", "percent_change": 0.0, "prev_day_close": 3.12000000476837}, {"option": "MPT280616C00005500", "bid": 0.11, "bid_size": 115.0, "ask": 0.32, "ask_size": 2060.0, "iv": 0.814, "open_interest": 176.0, "volume": 0.0, "delta": 0.3501, "gamma": 0.2581, "vega": 0.0075, "theta": -0.0005, "rho": 0.0064, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T11:00:27", "percent_change": 0.0, "prev_day_close": 0.179999999701977}, {"option": "MPT280616P00005500", "bid": 3.45, "bid_size": 761.0, "ask": 3.7, "ask_size": 6.0, "iv": 0.8094, "open_interest": 5.0, "volume": 0.0, "delta": -0.801, "gamma": 0.2544, "vega": 0.0072, "theta": -0.0001, "rho": -0.0714, "theo": 3.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.07, "last_trade_time": "2026-09-17T14:42:42", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MPT280616C00007500", "bid": 0.04, "bid_size": 2599.0, "ask": 0.25, "ask_size": 2441.0, "iv": 0.8314, "open_interest": 396.0, "volume": 0.0, "delta": 0.2578, "gamma": 0.2136, "vega": 0.0065, "theta": -0.0004, "rho": 0.005, "theo": 0.1486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-02T12:38:34", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "MPT280616P00007500", "bid": 5.1, "bid_size": 935.0, "ask": 5.8, "ask_size": 504.0, "iv": 0.0, "open_interest": 528.0, "volume": 0.0, "delta": -0.9344, "gamma": 0.1923, "vega": 0.0024, "theta": 0.0, "rho": -0.0171, "theo": 5.4706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-10-07T13:26:17", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "MPT280616C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 20.0, "iv": 0.7651, "open_interest": 1905.0, "volume": 0.0, "delta": 0.1937, "gamma": 0.1734, "vega": 0.0054, "theta": -0.0004, "rho": 0.0037, "theo": 0.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-26T09:30:16", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MPT280616P00010000", "bid": 7.55, "bid_size": 481.0, "ask": 8.25, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.056, "vega": 0.0005, "theta": 0.0, "rho": -0.0121, "theo": 7.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.97499990463257}, {"option": "MPT281215C00000500", "bid": 1.35, "bid_size": 108.0, "ask": 2.02, "ask_size": 228.0, "iv": 3.3973, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0518, "vega": 0.0002, "theta": 0.0, "rho": 0.0011, "theo": 1.5952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92500002682209}, {"option": "MPT281215P00000500", "bid": 0.08, "bid_size": 3870.0, "ask": 0.29, "ask_size": 1223.0, "iv": 1.2712, "open_interest": 1222.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0525, "vega": 0.0025, "theta": -0.0002, "rho": -0.0061, "theo": 0.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.19, "last_trade_time": "2026-11-02T09:40:23", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MPT281215C00001000", "bid": 0.93, "bid_size": 2018.0, "ask": 1.58, "ask_size": 1157.0, "iv": 1.5542, "open_interest": 82.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0468, "vega": 0.0002, "theta": 0.0, "rho": 0.0018, "theo": 1.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-19T09:31:10", "percent_change": 0.0, "prev_day_close": 1.16999998688698}, {"option": "MPT281215P00001000", "bid": 0.27, "bid_size": 3892.0, "ask": 0.48, "ask_size": 1775.0, "iv": 1.018, "open_interest": 3070.0, "volume": 0.0, "delta": -0.1539, "gamma": 0.1255, "vega": 0.0049, "theta": -0.0003, "rho": -0.0135, "theo": 0.372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T09:40:23", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "MPT281215C00001500", "bid": 0.65, "bid_size": 314.0, "ask": 1.33, "ask_size": 1314.0, "iv": 1.1745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.1885, "vega": 0.0063, "theta": -0.0003, "rho": 0.0156, "theo": 0.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.97000002861023}, {"option": "MPT281215P00001500", "bid": 0.5, "bid_size": 1529.0, "ask": 1.12, "ask_size": 286.0, "iv": 1.2185, "open_interest": 1.0, "volume": 0.0, "delta": -0.2565, "gamma": 0.1954, "vega": 0.0067, "theta": -0.0003, "rho": -0.0222, "theo": 0.6116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T15:10:22", "percent_change": 0.0, "prev_day_close": 1.65999995172024}, {"option": "MPT281215C00002000", "bid": 0.48, "bid_size": 385.0, "ask": 0.89, "ask_size": 1802.0, "iv": 0.8743, "open_interest": 452.0, "volume": 0.0, "delta": 0.8078, "gamma": 0.2438, "vega": 0.0078, "theta": -0.0004, "rho": 0.0149, "theo": 0.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-30T09:42:34", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MPT281215P00002000", "bid": 0.78, "bid_size": 3183.0, "ask": 1.05, "ask_size": 1205.0, "iv": 0.8557, "open_interest": 2101.0, "volume": 0.0, "delta": -0.3586, "gamma": 0.2478, "vega": 0.0079, "theta": -0.0003, "rho": -0.032, "theo": 0.9015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.83, "last_trade_time": "2026-11-02T09:40:23", "percent_change": 0.0, "prev_day_close": 0.914999961853027}, {"option": "MPT281215C00002500", "bid": 0.33, "bid_size": 2024.0, "ask": 0.75, "ask_size": 3004.0, "iv": 0.8129, "open_interest": 8075.0, "volume": 0.0, "delta": 0.714, "gamma": 0.2773, "vega": 0.0085, "theta": -0.0004, "rho": 0.0144, "theo": 0.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T13:31:18", "percent_change": 0.0, "prev_day_close": 0.609999999403954}, {"option": "MPT281215P00002500", "bid": 1.1, "bid_size": 2636.0, "ask": 1.5, "ask_size": 1078.0, "iv": 0.8853, "open_interest": 33089.0, "volume": 0.0, "delta": -0.4506, "gamma": 0.2792, "vega": 0.0086, "theta": -0.0003, "rho": -0.0424, "theo": 1.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T10:33:54", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MPT281215C00003000", "bid": 0.22, "bid_size": 334.0, "ask": 0.64, "ask_size": 2044.0, "iv": 0.7741, "open_interest": 6.0, "volume": 0.0, "delta": 0.6339, "gamma": 0.2931, "vega": 0.0089, "theta": -0.0004, "rho": 0.0133, "theo": 0.4476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T11:49:37", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "MPT281215P00003000", "bid": 1.44, "bid_size": 976.0, "ask": 1.86, "ask_size": 175.0, "iv": 0.8512, "open_interest": 38.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.2935, "vega": 0.0089, "theta": -0.0003, "rho": -0.0529, "theo": 1.5992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.52, "last_trade_time": "2026-10-30T12:04:52", "percent_change": 0.0, "prev_day_close": 2.35999995470047}, {"option": "MPT281215C00003500", "bid": 0.14, "bid_size": 345.0, "ask": 0.55, "ask_size": 2168.0, "iv": 0.7464, "open_interest": 8.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.2972, "vega": 0.0089, "theta": -0.0004, "rho": 0.0121, "theo": 0.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-12T11:24:52", "percent_change": 0.0, "prev_day_close": 0.275000010617077}, {"option": "MPT281215P00003500", "bid": 1.81, "bid_size": 947.0, "ask": 2.1, "ask_size": 101.0, "iv": 0.7532, "open_interest": 11.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.2966, "vega": 0.0089, "theta": -0.0002, "rho": -0.0634, "theo": 1.9865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.91, "last_trade_time": "2026-09-28T15:53:42", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MPT281215C00004000", "bid": 0.2, "bid_size": 967.0, "ask": 0.48, "ask_size": 2150.0, "iv": 0.796, "open_interest": 13590.0, "volume": 0.0, "delta": 0.5124, "gamma": 0.2944, "vega": 0.0088, "theta": -0.0004, "rho": 0.0111, "theo": 0.3329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-10-30T10:00:31", "percent_change": 0.0, "prev_day_close": 0.430000007152557}, {"option": "MPT281215P00004000", "bid": 2.22, "bid_size": 1176.0, "ask": 2.47, "ask_size": 59.0, "iv": 0.7374, "open_interest": 2298.0, "volume": 0.0, "delta": -0.6468, "gamma": 0.2933, "vega": 0.0088, "theta": -0.0002, "rho": -0.0738, "theo": 2.3891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-30T12:59:34", "percent_change": 0.0, "prev_day_close": 2.84500002861023}, {"option": "MPT281215C00004500", "bid": 0.02, "bid_size": 435.0, "ask": 0.43, "ask_size": 1903.0, "iv": 0.7072, "open_interest": 14.0, "volume": 0.0, "delta": 0.4673, "gamma": 0.2878, "vega": 0.0087, "theta": -0.0004, "rho": 0.0106, "theo": 0.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-09-21T11:50:36", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MPT281215P00004500", "bid": 2.62, "bid_size": 876.0, "ask": 2.97, "ask_size": 135.0, "iv": 0.7815, "open_interest": 82.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.2865, "vega": 0.0087, "theta": -0.0001, "rho": -0.084, "theo": 2.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-29T12:01:29", "percent_change": 0.0, "prev_day_close": 3.06500005722046}, {"option": "MPT281215C00005000", "bid": 0.01, "bid_size": 1247.0, "ask": 0.39, "ask_size": 1695.0, "iv": 0.7145, "open_interest": 2121.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.2794, "vega": 0.0084, "theta": -0.0004, "rho": 0.0096, "theo": 0.265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T15:29:37", "percent_change": 0.0, "prev_day_close": 0.314999990165234}, {"option": "MPT281215P00005000", "bid": 3.05, "bid_size": 1012.0, "ask": 3.5, "ask_size": 182.0, "iv": 0.8543, "open_interest": 408.0, "volume": 0.0, "delta": -0.728, "gamma": 0.278, "vega": 0.0084, "theta": 0.0, "rho": -0.0942, "theo": 3.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-10-21T10:29:38", "percent_change": 0.0, "prev_day_close": 3.43999993801117}, {"option": "MPT281215C00005500", "bid": 0.01, "bid_size": 465.0, "ask": 0.35, "ask_size": 561.0, "iv": 0.7217, "open_interest": 1801.0, "volume": 0.0, "delta": 0.3975, "gamma": 0.2702, "vega": 0.0083, "theta": -0.0004, "rho": 0.0092, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-26T11:37:02", "percent_change": 0.0, "prev_day_close": 0.245000004768372}, {"option": "MPT281215P00005500", "bid": 3.45, "bid_size": 723.0, "ask": 4.2, "ask_size": 180.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": -0.7593, "gamma": 0.2688, "vega": 0.0082, "theta": 0.0, "rho": -0.1043, "theo": 3.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MPT281215C00007500", "bid": 0.06, "bid_size": 344.0, "ask": 0.27, "ask_size": 1671.0, "iv": 0.8023, "open_interest": 844.0, "volume": 0.0, "delta": 0.308, "gamma": 0.2346, "vega": 0.0073, "theta": -0.0004, "rho": 0.0072, "theo": 0.1773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T11:13:56", "percent_change": 0.0, "prev_day_close": 0.234999993816018}, {"option": "MPT281215P00007500", "bid": 5.1, "bid_size": 680.0, "ask": 5.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.9007, "gamma": 0.2618, "vega": 0.0036, "theta": 0.0, "rho": -0.0234, "theo": 5.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.32, "last_trade_time": "2026-10-07T13:26:57", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MPT281215C00010000", "bid": 0.01, "bid_size": 1088.0, "ask": 0.15, "ask_size": 17.0, "iv": 0.7476, "open_interest": 3996.0, "volume": 0.0, "delta": 0.2431, "gamma": 0.1997, "vega": 0.0064, "theta": -0.0003, "rho": 0.0057, "theo": 0.1351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-14T15:47:49", "percent_change": 0.0, "prev_day_close": 0.0850000027567148}, {"option": "MPT281215P00010000", "bid": 7.55, "bid_size": 180.0, "ask": 10.5, "ask_size": 645.0, "iv": 2.8776, "open_interest": 20.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0775, "vega": 0.0005, "theta": 0.0, "rho": -0.0122, "theo": 7.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.39, "last_trade_time": "2026-09-14T14:58:08", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "MPT290119C00000500", "bid": 1.35, "bid_size": 553.0, "ask": 2.02, "ask_size": 765.0, "iv": 2.2403, "open_interest": 40.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0874, "vega": 0.0006, "theta": -0.0002, "rho": 0.0025, "theo": 1.6162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-10-26T10:26:47", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MPT290119P00000500", "bid": 0.1, "bid_size": 1791.0, "ask": 0.28, "ask_size": 967.0, "iv": 1.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0608, "gamma": 0.0483, "vega": 0.0026, "theta": -0.0002, "rho": -0.0062, "theo": 0.1865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MPT290119C00001000", "bid": 1.04, "bid_size": 1235.0, "ask": 1.21, "ask_size": 9.0, "iv": 1.0034, "open_interest": 91.0, "volume": 1.0, "delta": 1.0, "gamma": 0.1094, "vega": 0.0044, "theta": -0.0002, "rho": 0.0143, "theo": 1.1348, "change": -0.05, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-03T10:16:27", "percent_change": -4.16667, "prev_day_close": 1.20000001788139}, {"option": "MPT290119P00001000", "bid": 0.28, "bid_size": 3092.0, "ask": 0.49, "ask_size": 2208.0, "iv": 1.0406, "open_interest": 7.0, "volume": 0.0, "delta": -0.1467, "gamma": 0.116, "vega": 0.005, "theta": -0.0003, "rho": -0.0135, "theo": 0.3779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.37, "last_trade_time": "2026-11-02T14:50:30", "percent_change": 0.0, "prev_day_close": 0.379999995231628}, {"option": "MPT290119C00001500", "bid": 0.65, "bid_size": 2019.0, "ask": 1.33, "ask_size": 2283.0, "iv": 1.0313, "open_interest": 70.0, "volume": 0.0, "delta": 0.9621, "gamma": 0.1797, "vega": 0.0068, "theta": -0.0003, "rho": 0.0158, "theo": 0.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.84, "last_trade_time": "2026-11-02T13:27:13", "percent_change": 0.0, "prev_day_close": 0.9549999833107}, {"option": "MPT290119P00001500", "bid": 0.51, "bid_size": 3024.0, "ask": 0.72, "ask_size": 1727.0, "iv": 0.9125, "open_interest": 11.0, "volume": 0.0, "delta": -0.245, "gamma": 0.1831, "vega": 0.0069, "theta": -0.0003, "rho": -0.022, "theo": 0.6119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.66, "last_trade_time": "2026-11-02T10:59:44", "percent_change": 0.0, "prev_day_close": 0.665000006556511}, {"option": "MPT290119C00002000", "bid": 0.59, "bid_size": 1882.0, "ask": 0.9, "ask_size": 2662.0, "iv": 0.855, "open_interest": 3511.0, "volume": 0.0, "delta": 0.8614, "gamma": 0.2348, "vega": 0.0082, "theta": -0.0003, "rho": 0.016, "theo": 0.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-02T15:41:28", "percent_change": 0.0, "prev_day_close": 0.784999996423721}, {"option": "MPT290119P00002000", "bid": 0.8, "bid_size": 2536.0, "ask": 0.98, "ask_size": 177.0, "iv": 0.8403, "open_interest": 6361.0, "volume": 0.0, "delta": -0.3448, "gamma": 0.2366, "vega": 0.0083, "theta": -0.0003, "rho": -0.0316, "theo": 0.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-02T15:32:23", "percent_change": 0.0, "prev_day_close": 0.885000020265579}, {"option": "MPT290119C00002500", "bid": 0.35, "bid_size": 2940.0, "ask": 0.77, "ask_size": 3738.0, "iv": 0.7594, "open_interest": 494.0, "volume": 5.0, "delta": 0.7678, "gamma": 0.2713, "vega": 0.0091, "theta": -0.0004, "rho": 0.0153, "theo": 0.6049, "change": -0.1, "open": 0.58, "high": 0.58, "low": 0.58, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-03T09:49:42", "percent_change": -14.7059, "prev_day_close": 0.679999977350235}, {"option": "MPT290119P00002500", "bid": 1.1, "bid_size": 1902.0, "ask": 1.32, "ask_size": 53.0, "iv": 0.8024, "open_interest": 166.0, "volume": 30.0, "delta": -0.437, "gamma": 0.2716, "vega": 0.0091, "theta": -0.0003, "rho": -0.0419, "theo": 1.2154, "change": -0.06, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T09:51:18", "percent_change": -4.7619, "prev_day_close": 1.25999999046326}, {"option": "MPT290119C00003000", "bid": 0.43, "bid_size": 10.0, "ask": 0.65, "ask_size": 3110.0, "iv": 0.8233, "open_interest": 648.0, "volume": 0.0, "delta": 0.6866, "gamma": 0.2909, "vega": 0.0096, "theta": -0.0004, "rho": 0.0145, "theo": 0.5083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-02T12:20:35", "percent_change": 0.0, "prev_day_close": 0.444999985396862}, {"option": "MPT290119P00003000", "bid": 1.49, "bid_size": 1244.0, "ask": 1.66, "ask_size": 61.0, "iv": 0.7944, "open_interest": 481.0, "volume": 0.0, "delta": -0.5174, "gamma": 0.2903, "vega": 0.0095, "theta": -0.0003, "rho": -0.0523, "theo": 1.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T11:59:49", "percent_change": 0.0, "prev_day_close": 1.5450000166893}, {"option": "MPT290119C00003500", "bid": 0.36, "bid_size": 8.0, "ask": 0.56, "ask_size": 2239.0, "iv": 0.806, "open_interest": 55.0, "volume": 0.0, "delta": 0.6181, "gamma": 0.2986, "vega": 0.0097, "theta": -0.0004, "rho": 0.0135, "theo": 0.4361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.49, "last_trade_time": "2026-10-29T14:24:48", "percent_change": 0.0, "prev_day_close": 0.420000001788139}, {"option": "MPT290119P00003500", "bid": 1.82, "bid_size": 1293.0, "ask": 2.03, "ask_size": 9.0, "iv": 0.7552, "open_interest": 72.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.2972, "vega": 0.0096, "theta": -0.0002, "rho": -0.0627, "theo": 1.9503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T14:08:57", "percent_change": 0.0, "prev_day_close": 1.84500002861023}, {"option": "MPT290119C00004000", "bid": 0.3, "bid_size": 1.0, "ask": 0.48, "ask_size": 2161.0, "iv": 0.7874, "open_interest": 2001.0, "volume": 0.0, "delta": 0.5611, "gamma": 0.2987, "vega": 0.0097, "theta": -0.0004, "rho": 0.0127, "theo": 0.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T11:06:19", "percent_change": 0.0, "prev_day_close": 0.390000000596046}, {"option": "MPT290119P00004000", "bid": 2.22, "bid_size": 1307.0, "ask": 2.62, "ask_size": 1176.0, "iv": 0.8549, "open_interest": 374.0, "volume": 0.0, "delta": -0.6418, "gamma": 0.2967, "vega": 0.0096, "theta": -0.0002, "rho": -0.0732, "theo": 2.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.26, "last_trade_time": "2026-11-02T09:35:50", "percent_change": 0.0, "prev_day_close": 2.41000008583069}, {"option": "MPT290119C00004500", "bid": 0.23, "bid_size": 11.0, "ask": 0.44, "ask_size": 2045.0, "iv": 0.775, "open_interest": 26.0, "volume": 0.0, "delta": 0.5134, "gamma": 0.2944, "vega": 0.0096, "theta": -0.0004, "rho": 0.0118, "theo": 0.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-29T12:45:02", "percent_change": 0.0, "prev_day_close": 0.300000000745058}, {"option": "MPT290119P00004500", "bid": 2.63, "bid_size": 646.0, "ask": 2.84, "ask_size": 11.0, "iv": 0.7577, "open_interest": 3.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.292, "vega": 0.0095, "theta": -0.0001, "rho": -0.0835, "theo": 2.7547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-10-13T13:10:49", "percent_change": 0.0, "prev_day_close": 2.83999991416931}, {"option": "MPT290119C00005000", "bid": 0.2, "bid_size": 1535.0, "ask": 0.4, "ask_size": 2613.0, "iv": 0.7762, "open_interest": 2036.0, "volume": 0.0, "delta": 0.4732, "gamma": 0.2877, "vega": 0.0094, "theta": -0.0004, "rho": 0.011, "theo": 0.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T10:52:31", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "MPT290119P00005000", "bid": 3.05, "bid_size": 727.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7847, "open_interest": 15.0, "volume": 0.0, "delta": -0.7289, "gamma": 0.2849, "vega": 0.0092, "theta": 0.0, "rho": -0.0937, "theo": 3.1717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.85, "last_trade_time": "2026-10-20T11:24:27", "percent_change": 0.0, "prev_day_close": 3.16499996185303}, {"option": "MPT290119C00005500", "bid": 0.15, "bid_size": 11.0, "ask": 0.36, "ask_size": 1343.0, "iv": 0.7602, "open_interest": 1036.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.2798, "vega": 0.0092, "theta": -0.0004, "rho": 0.0103, "theo": 0.2771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-26T10:32:18", "percent_change": 0.0, "prev_day_close": 0.254999999888241}, {"option": "MPT290119P00005500", "bid": 3.45, "bid_size": 1242.0, "ask": 3.75, "ask_size": 8.0, "iv": 0.7904, "open_interest": 7.0, "volume": 0.0, "delta": -0.7628, "gamma": 0.2767, "vega": 0.009, "theta": 0.0, "rho": -0.1023, "theo": 3.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-02T09:35:50", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MPT290119C00007500", "bid": 0.12, "bid_size": 10.0, "ask": 0.28, "ask_size": 751.0, "iv": 0.7967, "open_interest": 221.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.2465, "vega": 0.0083, "theta": -0.0004, "rho": 0.0082, "theo": 0.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-10-26T11:14:39", "percent_change": 0.0, "prev_day_close": 0.269999992102385}, {"option": "MPT290119P00007500", "bid": 5.1, "bid_size": 1127.0, "ask": 5.8, "ask_size": 468.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.2329, "vega": 0.0026, "theta": 0.0, "rho": -0.0189, "theo": 5.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-02T09:31:18", "percent_change": 0.0, "prev_day_close": 5.875}], "symbol": "MPT", "security_type": "stock", "exchange_id": 3, "current_price": 2.0711, "price_change": -0.1089, "price_change_percent": -4.9954, "bid": 2.07, "ask": 2.08, "bid_size": 10400, "ask_size": 34200, "open": 2.15, "high": 2.19, "low": 2.07, "close": 2.0711, "prev_day_close": 2.18, "volume": 2895602, "iv30": 77.539, "iv30_change": 1.774, "iv30_change_percent": 2.3415, "seqno": 13393513342, "last_trade_time": "2026-11-03T10:18:18", "tick": "up"}, "symbol": "MPT"}