{"timestamp": "2026-11-10 00:27:16", "data": {"options": [{"option": "MPWX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0141, "rho": 0.0002, "theo": 12.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MPWX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0014, "vega": 0.0005, "theta": -0.0126, "rho": -0.0001, "theo": 0.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MPWX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.003, "vega": 0.0006, "theta": -0.0175, "rho": 0.0004, "theo": 11.3756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MPWX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.012, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0162, "rho": -0.0001, "theo": 0.0675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MPWX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0047, "vega": 0.0009, "theta": -0.0209, "rho": 0.0005, "theo": 10.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MPWX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.1768, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0042, "vega": 0.0011, "theta": -0.0196, "rho": -0.0001, "theo": 0.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MPWX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0069, "vega": 0.0012, "theta": -0.0243, "rho": 0.0007, "theo": 9.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MPWX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0249, "gamma": 0.0063, "vega": 0.0014, "theta": -0.0229, "rho": -0.0002, "theo": 0.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MPWX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.967, "gamma": 0.01, "vega": 0.0017, "theta": -0.0276, "rho": 0.0009, "theo": 8.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MPWX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.3764, "open_interest": 0.0, "volume": 0.0, "delta": -0.034, "gamma": 0.0094, "vega": 0.0019, "theta": -0.0264, "rho": -0.0002, "theo": 0.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPWX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0144, "vega": 0.0022, "theta": -0.031, "rho": 0.001, "theo": 7.4556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MPWX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0135, "vega": 0.0024, "theta": -0.0299, "rho": -0.0003, "theo": 0.161, "change": 0.0, "open": 0.0, "high": 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": "MPWX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.73, "open_interest": 0.0, "volume": 0.0, "delta": 0.9396, "gamma": 0.0203, "vega": 0.0028, "theta": -0.0346, "rho": 0.0013, "theo": 6.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499992847443}, {"option": "MPWX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2683, "open_interest": 0.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0193, "vega": 0.003, "theta": -0.0335, "rho": -0.0004, "theo": 0.1966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPWX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7668, "open_interest": 0.0, "volume": 0.0, "delta": 0.9186, "gamma": 0.0286, "vega": 0.0036, "theta": -0.0383, "rho": 0.0015, "theo": 5.5302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22500002384186}, {"option": "MPWX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7519, "open_interest": 0.0, "volume": 0.0, "delta": -0.0823, "gamma": 0.0274, "vega": 0.0038, "theta": -0.0373, "rho": -0.0005, "theo": 0.2416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPWX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6004, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0402, "vega": 0.0046, "theta": -0.042, "rho": 0.0017, "theo": 4.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MPWX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1111, "gamma": 0.0389, "vega": 0.0047, "theta": -0.0412, "rho": -0.0007, "theo": 0.3006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T12:59:33", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "MPWX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5819, "open_interest": 1.0, "volume": 0.0, "delta": 0.8488, "gamma": 0.0566, "vega": 0.0057, "theta": -0.0459, "rho": 0.0019, "theo": 3.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-23T15:59:12", "percent_change": 0.0, "prev_day_close": 1.12499998509884}, {"option": "MPWX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0868, "open_interest": 0.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0552, "vega": 0.0058, "theta": -0.0451, "rho": -0.0009, "theo": 0.3821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MPWX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5424, "open_interest": 1.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0794, "vega": 0.0071, "theta": -0.0495, "rho": 0.002, "theo": 2.7806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T09:32:12", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MPWX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7799, "open_interest": 0.0, "volume": 0.0, "delta": -0.2112, "gamma": 0.0778, "vega": 0.0072, "theta": -0.0488, "rho": -0.0013, "theo": 0.5022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MPWX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4786, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.1081, "vega": 0.0086, "theta": -0.0523, "rho": 0.002, "theo": 1.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPWX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5908, "open_interest": 0.0, "volume": 0.0, "delta": -0.2986, "gamma": 0.1064, "vega": 0.0086, "theta": -0.0516, "rho": -0.0018, "theo": 0.694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MPWX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3109, "open_interest": 1.0, "volume": 1.0, "delta": 0.5781, "gamma": 0.134, "vega": 0.0097, "theta": -0.0534, "rho": 0.0019, "theo": 1.2926, "change": 0.7, "open": 1.25, "high": 1.25, "low": 1.25, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-09T13:29:37", "percent_change": 127.273, "prev_day_close": 0.550000011920929}, {"option": "MPWX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6681, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.1322, "vega": 0.0097, "theta": -0.0528, "rho": -0.0025, "theo": 1.0219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MPWX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1884, "open_interest": 1.0, "volume": 0.0, "delta": 0.4401, "gamma": 0.1388, "vega": 0.0098, "theta": -0.0521, "rho": 0.0016, "theo": 0.8273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-01T15:16:47", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3852, "open_interest": 0.0, "volume": 0.0, "delta": -0.5566, "gamma": 0.1371, "vega": 0.0098, "theta": -0.0514, "rho": -0.0034, "theo": 1.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MPWX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4971, "open_interest": 0.0, "volume": 0.0, "delta": 0.3264, "gamma": 0.1218, "vega": 0.009, "theta": -0.0491, "rho": 0.0012, "theo": 0.5621, "change": 0.0, "open": 0.0, "high": 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": "MPWX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3552, "open_interest": 0.0, "volume": 0.0, "delta": -0.6689, "gamma": 0.1205, "vega": 0.0089, "theta": -0.0483, "rho": -0.0042, "theo": 2.2953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MPWX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3436, "open_interest": 0.0, "volume": 0.0, "delta": 0.2482, "gamma": 0.0997, "vega": 0.0078, "theta": -0.0456, "rho": 0.001, "theo": 0.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPWX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.7461, "gamma": 0.0988, "vega": 0.0078, "theta": -0.0449, "rho": -0.0049, "theo": 3.1483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MPWX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5351, "open_interest": 0.0, "volume": 0.0, "delta": 0.196, "gamma": 0.0809, "vega": 0.0068, "theta": -0.0424, "rho": 0.0008, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-15T09:58:53", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPWX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3129, "open_interest": 0.0, "volume": 0.0, "delta": -0.7978, "gamma": 0.0802, "vega": 0.0068, "theta": -0.0417, "rho": -0.0055, "theo": 4.0596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MPWX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.734, "open_interest": 0.0, "volume": 0.0, "delta": 0.1599, "gamma": 0.0664, "vega": 0.006, "theta": -0.0396, "rho": 0.0006, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPWX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.8335, "gamma": 0.0659, "vega": 0.006, "theta": -0.0388, "rho": -0.006, "theo": 5.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MPWX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9142, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0553, "vega": 0.0054, "theta": -0.0371, "rho": 0.0005, "theo": 0.2294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MPWX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.8592, "gamma": 0.055, "vega": 0.0053, "theta": -0.0362, "rho": -0.0065, "theo": 5.9594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MPWX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0419, "open_interest": 0.0, "volume": 0.0, "delta": 0.1148, "gamma": 0.0469, "vega": 0.0048, "theta": -0.0349, "rho": 0.0005, "theo": 0.1996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MPWX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.308, "open_interest": 0.0, "volume": 0.0, "delta": -0.8783, "gamma": 0.0466, "vega": 0.0048, "theta": -0.0339, "rho": -0.007, "theo": 6.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MPWX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.7682, "open_interest": 1.0, "volume": 1.0, "delta": 0.9914, "gamma": 0.0012, "vega": 0.0008, "theta": -0.008, "rho": 0.0004, "theo": 13.3916, "change": 2.87, "open": 12.87, "high": 12.87, "low": 12.87, "tick": "up", "last_trade_price": 12.87, "last_trade_time": "2026-11-09T14:15:18", "percent_change": 28.7, "prev_day_close": 10.0}, {"option": "MPWX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.0541, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0009, "vega": 0.001, "theta": -0.0064, "rho": -0.0002, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 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": "MPWX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9827, "gamma": 0.0026, "vega": 0.0016, "theta": -0.0105, "rho": 0.0008, "theo": 12.442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MPWX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0157, "gamma": 0.0021, "vega": 0.0018, "theta": -0.0095, "rho": -0.0004, "theo": 0.1816, "change": 0.0, "open": 0.0, "high": 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": "MPWX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.2311, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0042, "vega": 0.0025, "theta": -0.0127, "rho": 0.0014, "theo": 11.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MPWX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1552, "open_interest": 0.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0036, "vega": 0.0028, "theta": -0.0119, "rho": -0.0007, "theo": 0.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0063, "vega": 0.0034, "theta": -0.0146, "rho": 0.002, "theo": 10.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MPWX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.0057, "vega": 0.0037, "theta": -0.014, "rho": -0.0009, "theo": 0.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2206, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.009, "vega": 0.0045, "theta": -0.0164, "rho": 0.0026, "theo": 9.6054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MPWX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0082, "vega": 0.0048, "theta": -0.0159, "rho": -0.0012, "theo": 0.3647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.53, "last_trade_time": "2026-07-20T15:23:08", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPWX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0123, "vega": 0.0057, "theta": -0.0181, "rho": 0.0032, "theo": 8.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MPWX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4868, "open_interest": 0.0, "volume": 0.0, "delta": -0.0648, "gamma": 0.0115, "vega": 0.0059, "theta": -0.0177, "rho": -0.0015, "theo": 0.4354, "change": 0.0, "open": 0.0, "high": 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": "MPWX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7842, "open_interest": 8.0, "volume": 0.0, "delta": 0.9128, "gamma": 0.0165, "vega": 0.0069, "theta": -0.0198, "rho": 0.0038, "theo": 7.7488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-30T15:19:59", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MPWX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0837, "gamma": 0.0155, "vega": 0.0072, "theta": -0.0193, "rho": -0.0019, "theo": 0.5156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MPWX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6526, "open_interest": 0.0, "volume": 0.0, "delta": 0.8894, "gamma": 0.0216, "vega": 0.0084, "theta": -0.0213, "rho": 0.0044, "theo": 6.8392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MPWX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8836, "open_interest": 0.0, "volume": 0.0, "delta": -0.1067, "gamma": 0.0206, "vega": 0.0086, "theta": -0.0208, "rho": -0.0024, "theo": 0.6092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MPWX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5587, "open_interest": 0.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.028, "vega": 0.01, "theta": -0.0227, "rho": 0.0049, "theo": 5.9486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "MPWX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.135, "gamma": 0.0268, "vega": 0.0102, "theta": -0.0222, "rho": -0.003, "theo": 0.7214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MPWX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4812, "open_interest": 1.0, "volume": 0.0, "delta": 0.8249, "gamma": 0.0357, "vega": 0.0117, "theta": -0.024, "rho": 0.0054, "theo": 5.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-06T10:44:59", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MPWX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5252, "open_interest": 0.0, "volume": 0.0, "delta": -0.17, "gamma": 0.0344, "vega": 0.0118, "theta": -0.0235, "rho": -0.0037, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499999701977}, {"option": "MPWX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4475, "open_interest": 0.0, "volume": 0.0, "delta": 0.7808, "gamma": 0.0447, "vega": 0.0135, "theta": -0.0251, "rho": 0.0057, "theo": 4.2574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499998807907}, {"option": "MPWX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5367, "open_interest": 0.0, "volume": 0.0, "delta": -0.2134, "gamma": 0.0434, "vega": 0.0136, "theta": -0.0246, "rho": -0.0046, "theo": 1.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MPWX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.7264, "gamma": 0.0548, "vega": 0.0153, "theta": -0.026, "rho": 0.006, "theo": 3.4846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "MPWX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2572, "open_interest": 1.0, "volume": 0.0, "delta": -0.2669, "gamma": 0.0534, "vega": 0.0153, "theta": -0.0255, "rho": -0.0057, "theo": 1.2634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-09-14T14:45:16", "percent_change": 0.0, "prev_day_close": 2.40000003576279}, {"option": "MPWX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3754, "open_interest": 6.0, "volume": 0.0, "delta": 0.6612, "gamma": 0.0646, "vega": 0.0168, "theta": -0.0265, "rho": 0.0059, "theo": 2.7891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T10:28:17", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MPWX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.313, "open_interest": 0.0, "volume": 0.0, "delta": -0.331, "gamma": 0.0633, "vega": 0.0169, "theta": -0.0261, "rho": -0.0071, "theo": 1.569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MPWX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3658, "open_interest": 0.0, "volume": 0.0, "delta": 0.5873, "gamma": 0.0725, "vega": 0.018, "theta": -0.0267, "rho": 0.0057, "theo": 2.1975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T09:46:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MPWX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3351, "open_interest": 2.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0712, "vega": 0.018, "theta": -0.0263, "rho": -0.0087, "theo": 1.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.86, "last_trade_time": "2026-07-20T15:23:08", "percent_change": 0.0, "prev_day_close": 3.87500011920929}, {"option": "MPWX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0788, "open_interest": 3.0, "volume": 0.0, "delta": 0.5109, "gamma": 0.0764, "vega": 0.0185, "theta": -0.0266, "rho": 0.0052, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T10:09:24", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MPWX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3752, "open_interest": 9.0, "volume": 0.0, "delta": -0.479, "gamma": 0.0752, "vega": 0.0184, "theta": -0.0261, "rho": -0.0105, "theo": 2.5086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-22T14:02:10", "percent_change": 0.0, "prev_day_close": 4.60000002384186}, {"option": "MPWX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0995, "open_interest": 0.0, "volume": 0.0, "delta": 0.4396, "gamma": 0.0758, "vega": 0.0183, "theta": -0.0261, "rho": 0.0047, "theo": 1.3813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MPWX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1391, "open_interest": 0.0, "volume": 0.0, "delta": -0.5493, "gamma": 0.0748, "vega": 0.0182, "theta": -0.0256, "rho": -0.0124, "theo": 3.1589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MPWX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.143, "open_interest": 0.0, "volume": 0.0, "delta": 0.3786, "gamma": 0.072, "vega": 0.0177, "theta": -0.0255, "rho": 0.0042, "theo": 1.1319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MPWX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1996, "open_interest": 0.0, "volume": 0.0, "delta": -0.6096, "gamma": 0.0712, "vega": 0.0176, "theta": -0.025, "rho": -0.0142, "theo": 3.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MPWX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1604, "open_interest": 0.0, "volume": 0.0, "delta": 0.3286, "gamma": 0.0667, "vega": 0.0168, "theta": -0.0248, "rho": 0.0037, "theo": 0.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MPWX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.072, "open_interest": 0.0, "volume": 0.0, "delta": -0.6589, "gamma": 0.066, "vega": 0.0167, "theta": -0.0242, "rho": -0.0159, "theo": 4.7242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.05, "last_trade_time": "2026-09-18T15:50:04", "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MPWX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2929, "open_interest": 0.0, "volume": 0.0, "delta": 0.2885, "gamma": 0.061, "vega": 0.0159, "theta": -0.0241, "rho": 0.0033, "theo": 0.8217, "change": 0.0, "open": 0.0, "high": 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": "MPWX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0592, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0605, "vega": 0.0158, "theta": -0.0234, "rho": -0.0174, "theo": 5.5891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MPWX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1015, "open_interest": 5.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0557, "vega": 0.015, "theta": -0.0234, "rho": 0.003, "theo": 0.7227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.02, "last_trade_time": "2026-07-02T13:19:01", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPWX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.054, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0552, "vega": 0.0149, "theta": -0.0227, "rho": -0.0188, "theo": 6.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "MPWX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.173, "open_interest": 0.0, "volume": 0.0, "delta": 0.2299, "gamma": 0.0508, "vega": 0.0141, "theta": -0.0228, "rho": 0.0027, "theo": 0.646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MPWX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0215, "open_interest": 0.0, "volume": 0.0, "delta": -0.7567, "gamma": 0.0505, "vega": 0.0141, "theta": -0.022, "rho": -0.02, "theo": 7.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MPWX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": 0.2083, "gamma": 0.0465, "vega": 0.0133, "theta": -0.0222, "rho": 0.0024, "theo": 0.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPWX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0051, "open_interest": 0.0, "volume": 0.0, "delta": -0.7782, "gamma": 0.0463, "vega": 0.0133, "theta": -0.0213, "rho": -0.0212, "theo": 8.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MPWX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3127, "open_interest": 1.0, "volume": 0.0, "delta": 0.1903, "gamma": 0.0428, "vega": 0.0126, "theta": -0.0216, "rho": 0.0022, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-05-08T10:23:36", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPWX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8785, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0426, "vega": 0.0126, "theta": -0.0206, "rho": -0.0222, "theo": 9.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MPWX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3844, "open_interest": 0.0, "volume": 0.0, "delta": 0.1751, "gamma": 0.0395, "vega": 0.012, "theta": -0.021, "rho": 0.0021, "theo": 0.4933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MPWX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5884, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0394, "vega": 0.012, "theta": -0.02, "rho": -0.0231, "theo": 10.2389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MPWX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4302, "open_interest": 5.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0366, "vega": 0.0114, "theta": -0.0205, "rho": 0.0019, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-08-31T13:43:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8244, "gamma": 0.0365, "vega": 0.0114, "theta": -0.0194, "rho": -0.0238, "theo": 11.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MPWX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4933, "open_interest": 0.0, "volume": 0.0, "delta": 0.1509, "gamma": 0.034, "vega": 0.0109, "theta": -0.02, "rho": 0.0018, "theo": 0.4284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8356, "gamma": 0.034, "vega": 0.0109, "theta": -0.0189, "rho": -0.0246, "theo": 12.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MPWX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5529, "open_interest": 1.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.0318, "vega": 0.0104, "theta": -0.0196, "rho": 0.0016, "theo": 0.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.81, "last_trade_time": "2026-06-25T11:29:27", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8454, "gamma": 0.0319, "vega": 0.0104, "theta": -0.0184, "rho": -0.0251, "theo": 13.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MPWX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6096, "open_interest": 0.0, "volume": 0.0, "delta": 0.1326, "gamma": 0.0298, "vega": 0.0099, "theta": -0.0191, "rho": 0.0016, "theo": 0.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0299, "vega": 0.01, "theta": -0.0179, "rho": -0.0257, "theo": 14.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "MPWX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6634, "open_interest": 0.0, "volume": 0.0, "delta": 0.125, "gamma": 0.028, "vega": 0.0095, "theta": -0.0187, "rho": 0.0015, "theo": 0.3595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0282, "vega": 0.0096, "theta": -0.0174, "rho": -0.026, "theo": 15.0839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MPWX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7149, "open_interest": 2.0, "volume": 0.0, "delta": 0.1183, "gamma": 0.0264, "vega": 0.0092, "theta": -0.0183, "rho": 0.0014, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.15, "last_trade_time": "2026-07-31T15:58:02", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MPWX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.0267, "vega": 0.0092, "theta": -0.017, "rho": -0.0266, "theo": 16.0621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MPWX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.941, "open_interest": 5.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0204, "vega": 0.0077, "theta": -0.0167, "rho": 0.0011, "theo": 0.2751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-09-01T09:43:43", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MPWX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8948, "gamma": 0.021, "vega": 0.0078, "theta": -0.015, "rho": -0.0275, "theo": 20.9773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MPWX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3107, "open_interest": 0.0, "volume": 0.0, "delta": 0.866, "gamma": 0.0151, "vega": 0.0157, "theta": -0.0123, "rho": 0.009, "theo": 8.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MPWX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6158, "open_interest": 0.0, "volume": 0.0, "delta": -0.114, "gamma": 0.0125, "vega": 0.0163, "theta": -0.0109, "rho": -0.0108, "theo": 1.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MPWX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2781, "open_interest": 1.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0185, "vega": 0.0181, "theta": -0.0127, "rho": 0.0103, "theo": 7.5213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.91, "last_trade_time": "2026-09-03T11:59:36", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "MPWX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4484, "open_interest": 0.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0158, "vega": 0.0187, "theta": -0.0114, "rho": -0.0128, "theo": 1.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MPWX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2699, "open_interest": 1.0, "volume": 0.0, "delta": 0.8085, "gamma": 0.0224, "vega": 0.0206, "theta": -0.0131, "rho": 0.0115, "theo": 6.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-10-13T15:29:49", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MPWX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3438, "open_interest": 0.0, "volume": 0.0, "delta": -0.1676, "gamma": 0.0194, "vega": 0.0211, "theta": -0.0118, "rho": -0.015, "theo": 1.8769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-27T13:56:20", "percent_change": 0.0, "prev_day_close": 1.92499997653067}, {"option": "MPWX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2786, "open_interest": 2.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0265, "vega": 0.0231, "theta": -0.0133, "rho": 0.0125, "theo": 5.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-11-06T09:37:03", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MPWX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.0233, "vega": 0.0234, "theta": -0.0121, "rho": -0.0175, "theo": 2.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.28, "last_trade_time": "2026-09-25T12:26:58", "percent_change": 0.0, "prev_day_close": 2.37499991059303}, {"option": "MPWX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2623, "open_interest": 0.0, "volume": 0.0, "delta": 0.736, "gamma": 0.0307, "vega": 0.0255, "theta": -0.0135, "rho": 0.0135, "theo": 5.2187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "MPWX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2994, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0274, "vega": 0.0257, "theta": -0.0123, "rho": -0.0204, "theo": 2.3986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-09-17T13:19:39", "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "MPWX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2746, "open_interest": 0.0, "volume": 0.0, "delta": 0.6941, "gamma": 0.0348, "vega": 0.0277, "theta": -0.0136, "rho": 0.014, "theo": 4.5525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "MPWX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2885, "open_interest": 0.0, "volume": 0.0, "delta": -0.2746, "gamma": 0.0315, "vega": 0.0277, "theta": -0.0124, "rho": -0.0236, "theo": 2.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-09-08T09:31:03", "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MPWX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.6494, "gamma": 0.0384, "vega": 0.0295, "theta": -0.0137, "rho": 0.0144, "theo": 3.9612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-10-02T14:59:00", "percent_change": 0.0, "prev_day_close": 2.37500008940697}, {"option": "MPWX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2559, "open_interest": 0.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0351, "vega": 0.0294, "theta": -0.0126, "rho": -0.0272, "theo": 3.1529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-16T11:45:04", "percent_change": 0.0, "prev_day_close": 4.32499992847443}, {"option": "MPWX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2598, "open_interest": 0.0, "volume": 0.0, "delta": 0.604, "gamma": 0.041, "vega": 0.031, "theta": -0.0137, "rho": 0.0144, "theo": 3.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000000149012}, {"option": "MPWX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1481, "open_interest": 0.0, "volume": 0.0, "delta": -0.3587, "gamma": 0.0379, "vega": 0.0307, "theta": -0.0126, "rho": -0.0311, "theo": 3.6517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.16, "last_trade_time": "2026-10-01T10:12:46", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MPWX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2705, "open_interest": 1.0, "volume": 0.0, "delta": 0.56, "gamma": 0.0426, "vega": 0.0319, "theta": -0.0138, "rho": 0.0142, "theo": 3.0469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-09-04T15:02:30", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MPWX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0397, "vega": 0.0316, "theta": -0.0127, "rho": -0.0352, "theo": 4.2392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "MPWX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.5196, "gamma": 0.043, "vega": 0.0324, "theta": -0.0138, "rho": 0.0137, "theo": 2.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MPWX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0805, "open_interest": 0.0, "volume": 0.0, "delta": -0.4376, "gamma": 0.0404, "vega": 0.032, "theta": -0.0127, "rho": -0.0393, "theo": 4.9085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MPWX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2542, "open_interest": 0.0, "volume": 0.0, "delta": 0.4837, "gamma": 0.0426, "vega": 0.0326, "theta": -0.0139, "rho": 0.0132, "theo": 2.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MPWX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0986, "open_interest": 0.0, "volume": 0.0, "delta": -0.4714, "gamma": 0.0403, "vega": 0.0322, "theta": -0.0128, "rho": -0.0434, "theo": 5.6462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MPWX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4525, "gamma": 0.0417, "vega": 0.0325, "theta": -0.014, "rho": 0.0126, "theo": 2.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MPWX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0686, "open_interest": 1.0, "volume": 0.0, "delta": -0.5008, "gamma": 0.0397, "vega": 0.032, "theta": -0.0128, "rho": -0.0473, "theo": 6.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.75, "last_trade_time": "2026-09-18T15:50:04", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MPWX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0351, "open_interest": 0.0, "volume": 0.0, "delta": 0.4257, "gamma": 0.0405, "vega": 0.0322, "theta": -0.014, "rho": 0.0121, "theo": 2.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MPWX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0388, "vega": 0.0318, "theta": -0.0128, "rho": -0.0509, "theo": 7.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MPWX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4027, "gamma": 0.0391, "vega": 0.0319, "theta": -0.0141, "rho": 0.0116, "theo": 1.9779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MPWX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.5483, "gamma": 0.0377, "vega": 0.0315, "theta": -0.0129, "rho": -0.0544, "theo": 8.1303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000014305115}, {"option": "MPWX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.998, "open_interest": 0.0, "volume": 0.0, "delta": 0.3828, "gamma": 0.0377, "vega": 0.0314, "theta": -0.0142, "rho": 0.0111, "theo": 1.8734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MPWX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1395, "open_interest": 0.0, "volume": 0.0, "delta": -0.5674, "gamma": 0.0365, "vega": 0.0311, "theta": -0.0129, "rho": -0.0575, "theo": 9.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MPWX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0232, "open_interest": 0.0, "volume": 0.0, "delta": 0.3655, "gamma": 0.0364, "vega": 0.031, "theta": -0.0143, "rho": 0.0107, "theo": 1.7867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MPWX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0631, "open_interest": 0.0, "volume": 0.0, "delta": -0.5841, "gamma": 0.0353, "vega": 0.0308, "theta": -0.0129, "rho": -0.0606, "theo": 9.9154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MPWX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0613, "open_interest": 0.0, "volume": 0.0, "delta": 0.3504, "gamma": 0.0351, "vega": 0.0306, "theta": -0.0143, "rho": 0.0103, "theo": 1.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MPWX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0454, "open_interest": 0.0, "volume": 0.0, "delta": -0.5988, "gamma": 0.0342, "vega": 0.0304, "theta": -0.0129, "rho": -0.0633, "theo": 10.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5499997138977}, {"option": "MPWX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0873, "open_interest": 0.0, "volume": 0.0, "delta": 0.337, "gamma": 0.0339, "vega": 0.0302, "theta": -0.0144, "rho": 0.01, "theo": 1.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MPWX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0394, "open_interest": 0.0, "volume": 0.0, "delta": -0.6119, "gamma": 0.0332, "vega": 0.03, "theta": -0.0129, "rho": -0.066, "theo": 11.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MPWX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.119, "open_interest": 3.0, "volume": 0.0, "delta": 0.3251, "gamma": 0.0328, "vega": 0.0298, "theta": -0.0145, "rho": 0.0097, "theo": 1.5956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-10-13T15:29:49", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MPWX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0471, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.0322, "vega": 0.0296, "theta": -0.0129, "rho": -0.0684, "theo": 12.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MPWX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9437, "gamma": 0.0049, "vega": 0.0082, "theta": -0.0055, "rho": 0.0047, "theo": 11.8871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MPWX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.782, "open_interest": 0.0, "volume": 0.0, "delta": -0.037, "gamma": 0.003, "vega": 0.009, "theta": -0.0047, "rho": -0.0087, "theo": 1.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MPWX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4752, "open_interest": 0.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0067, "vega": 0.0112, "theta": -0.0063, "rho": 0.0067, "theo": 11.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MPWX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0534, "gamma": 0.0045, "vega": 0.012, "theta": -0.0056, "rho": -0.0114, "theo": 1.3065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MPWX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9025, "gamma": 0.0087, "vega": 0.0143, "theta": -0.007, "rho": 0.0088, "theo": 10.2884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999988079071}, {"option": "MPWX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9209, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0063, "vega": 0.0151, "theta": -0.0063, "rho": -0.0142, "theo": 1.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MPWX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8796, "gamma": 0.0109, "vega": 0.0174, "theta": -0.0076, "rho": 0.0109, "theo": 9.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.50000011920929}, {"option": "MPWX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7023, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0082, "vega": 0.0181, "theta": -0.0069, "rho": -0.0172, "theo": 1.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MPWX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3191, "open_interest": 0.0, "volume": 0.0, "delta": 0.8546, "gamma": 0.0133, "vega": 0.0205, "theta": -0.008, "rho": 0.0129, "theo": 8.7405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.97500014305115}, {"option": "MPWX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1135, "gamma": 0.0104, "vega": 0.021, "theta": -0.0073, "rho": -0.0204, "theo": 2.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MPWX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3064, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0158, "vega": 0.0235, "theta": -0.0084, "rho": 0.0148, "theo": 8.0023, "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": 4.57500004768372}, {"option": "MPWX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4083, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0128, "vega": 0.024, "theta": -0.0077, "rho": -0.024, "theo": 2.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MPWX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.7986, "gamma": 0.0184, "vega": 0.0265, "theta": -0.0088, "rho": 0.0165, "theo": 7.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999994039536}, {"option": "MPWX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3487, "open_interest": 1.0, "volume": 0.0, "delta": -0.1633, "gamma": 0.0152, "vega": 0.0268, "theta": -0.0081, "rho": -0.0278, "theo": 2.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-11-04T11:26:11", "percent_change": 0.0, "prev_day_close": 2.74999995529652}, {"option": "MPWX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2648, "open_interest": 0.0, "volume": 0.0, "delta": 0.7676, "gamma": 0.0209, "vega": 0.0294, "theta": -0.0092, "rho": 0.0179, "theo": 6.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.87499988079071}, {"option": "MPWX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1854, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0178, "vega": 0.0295, "theta": -0.0083, "rho": -0.032, "theo": 2.9764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T11:26:11", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "MPWX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3364, "open_interest": 0.0, "volume": 0.0, "delta": 0.7352, "gamma": 0.0233, "vega": 0.032, "theta": -0.0094, "rho": 0.0192, "theo": 6.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "MPWX270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.198, "open_interest": 0.0, "volume": 0.0, "delta": -0.2202, "gamma": 0.0202, "vega": 0.0319, "theta": -0.0086, "rho": -0.0366, "theo": 3.3748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.47, "last_trade_time": "2026-10-23T11:05:26", "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "MPWX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3288, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0254, "vega": 0.0343, "theta": -0.0097, "rho": 0.02, "theo": 5.4861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MPWX270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1982, "open_interest": 0.0, "volume": 0.0, "delta": -0.2502, "gamma": 0.0224, "vega": 0.0341, "theta": -0.0088, "rho": -0.0414, "theo": 3.8313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-10-19T09:32:00", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MPWX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3406, "open_interest": 0.0, "volume": 0.0, "delta": 0.6687, "gamma": 0.0272, "vega": 0.0363, "theta": -0.0099, "rho": 0.0206, "theo": 5.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000010728836}, {"option": "MPWX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1962, "open_interest": 0.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0243, "vega": 0.036, "theta": -0.0089, "rho": -0.0465, "theo": 4.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MPWX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3303, "open_interest": 0.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0285, "vega": 0.0379, "theta": -0.0101, "rho": 0.0208, "theo": 4.5961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.74999991059303}, {"option": "MPWX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2064, "open_interest": 0.0, "volume": 0.0, "delta": -0.3093, "gamma": 0.0258, "vega": 0.0375, "theta": -0.009, "rho": -0.0517, "theo": 4.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.24999976158142}, {"option": "MPWX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3335, "open_interest": 0.0, "volume": 0.0, "delta": 0.6064, "gamma": 0.0293, "vega": 0.0392, "theta": -0.0103, "rho": 0.0208, "theo": 4.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5499999076128}, {"option": "MPWX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.3369, "gamma": 0.0268, "vega": 0.0387, "theta": -0.0091, "rho": -0.0569, "theo": 5.5798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "MPWX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3307, "open_interest": 0.0, "volume": 0.0, "delta": 0.5786, "gamma": 0.0298, "vega": 0.0401, "theta": -0.0105, "rho": 0.0208, "theo": 3.9593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MPWX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3625, "gamma": 0.0275, "vega": 0.0396, "theta": -0.0092, "rho": -0.062, "theo": 6.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MPWX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3168, "open_interest": 0.0, "volume": 0.0, "delta": 0.5534, "gamma": 0.0299, "vega": 0.0407, "theta": -0.0107, "rho": 0.0204, "theo": 3.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MPWX270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1911, "open_interest": 0.0, "volume": 0.0, "delta": -0.3859, "gamma": 0.0279, "vega": 0.0402, "theta": -0.0092, "rho": -0.067, "theo": 7.0252, "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": 8.34999990463257}, {"option": "MPWX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2987, "open_interest": 0.0, "volume": 0.0, "delta": 0.5308, "gamma": 0.0298, "vega": 0.0411, "theta": -0.0108, "rho": 0.0202, "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": 2.15000009536743}, {"option": "MPWX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1536, "open_interest": 0.0, "volume": 0.0, "delta": -0.407, "gamma": 0.028, "vega": 0.0407, "theta": -0.0093, "rho": -0.0716, "theo": 7.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MPWX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5106, "gamma": 0.0295, "vega": 0.0414, "theta": -0.011, "rho": 0.0198, "theo": 3.3473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MPWX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1611, "open_interest": 0.0, "volume": 0.0, "delta": -0.426, "gamma": 0.028, "vega": 0.0409, "theta": -0.0093, "rho": -0.0762, "theo": 8.6246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MPWX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1615, "open_interest": 0.0, "volume": 0.0, "delta": 0.4925, "gamma": 0.0292, "vega": 0.0415, "theta": -0.0112, "rho": 0.0193, "theo": 3.2039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MPWX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.116, "open_interest": 0.0, "volume": 0.0, "delta": -0.4431, "gamma": 0.0279, "vega": 0.0411, "theta": -0.0093, "rho": -0.0807, "theo": 9.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MPWX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1635, "open_interest": 0.0, "volume": 0.0, "delta": 0.4763, "gamma": 0.0287, "vega": 0.0416, "theta": -0.0113, "rho": 0.0189, "theo": 3.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MPWX270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1159, "open_interest": 0.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0276, "vega": 0.0412, "theta": -0.0093, "rho": -0.0846, "theo": 10.3256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}], "symbol": "MPWX", "security_type": "stock", "exchange_id": 2, "current_price": 14.35, "price_change": 3.63, "price_change_percent": 33.8619, "bid": 14.3, "ask": 14.61, "bid_size": 100, "ask_size": 1800, "open": 10.7163, "high": 14.44, "low": 11.89, "close": 14.35, "prev_day_close": 10.72, "volume": 92644, "iv30": 114.416, "iv30_change": -13.812, "iv30_change_percent": -10.7714, "seqno": 10410249575, "last_trade_time": "2026-11-09T15:55:52", "tick": "up"}, "symbol": "MPWX"}