{"timestamp": "2026-10-23 02:23:42", "data": {"options": [{"option": "MREO261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 607.0, "iv": 2.2377, "open_interest": 2332.0, "volume": 0.0, "delta": 0.3435, "gamma": 1.8199, "vega": 0.0003, "theta": -0.0013, "rho": 0.0001, "theo": 0.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-20T12:31:59", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MREO261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.6687, "gamma": 1.8402, "vega": 0.0003, "theta": -0.0012, "rho": -0.0003, "theo": 0.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-29T11:03:46", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MREO261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 3.5228, "open_interest": 2790.0, "volume": 0.0, "delta": 0.234, "gamma": 1.0666, "vega": 0.0002, "theta": -0.0015, "rho": 0.0, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-20T09:57:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MREO261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7795, "gamma": 1.0914, "vega": 0.0002, "theta": -0.0012, "rho": -0.0004, "theo": 0.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.73, "last_trade_time": "2026-04-24T12:43:35", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MREO261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 383.0, "iv": 0.0, "open_interest": 354.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.8448, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T14:48:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MREO261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8144, "gamma": 0.876, "vega": 0.0002, "theta": -0.0011, "rho": -0.0006, "theo": 1.2311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "MREO261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 287.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.7328, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-30T13:58:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MREO261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 855.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8336, "gamma": 0.7702, "vega": 0.0002, "theta": -0.001, "rho": -0.0007, "theo": 1.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MREO261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 341.0, "iv": 0.0, "open_interest": 94.0, "volume": 0.0, "delta": 0.164, "gamma": 0.6145, "vega": 0.0002, "theta": -0.0016, "rho": 0.0, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-24T14:44:09", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MREO261120P00003000", "bid": 0.2, "bid_size": 650.0, "ask": 5.0, "ask_size": 655.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.856, "gamma": 0.6598, "vega": 0.0002, "theta": -0.0007, "rho": -0.0009, "theo": 2.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.84999999403954}, {"option": "MREO261218C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2065.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-20T11:10:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MREO261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 842.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.2136, "change": 0.0, "open": 0.0, "high": 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": "MREO261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2254.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MREO261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 880.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MREO261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 313.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MREO261218P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 644.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.2135, "change": 0.0, "open": 0.0, "high": 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": "MREO261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2532, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 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": "MREO261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 838.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 1.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MREO261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 2255.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MREO261218P00003000", "bid": 0.3, "bid_size": 459.0, "ask": 5.0, "ask_size": 814.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": 0.0, "theo": 2.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "MREO270115C00000500", "bid": 0.05, "bid_size": 10.0, "ask": 0.15, "ask_size": 4.0, "iv": 2.1893, "open_interest": 8235.0, "volume": 0.0, "delta": 0.5626, "gamma": 1.2326, "vega": 0.0006, "theta": -0.0008, "rho": 0.0002, "theo": 0.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:19:58", "percent_change": 0.0, "prev_day_close": 0.100000003352761}, {"option": "MREO270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 135.0, "volume": 0.0, "delta": -0.467, "gamma": 1.2583, "vega": 0.0006, "theta": -0.0007, "rho": -0.0007, "theo": 0.2872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-06T15:33:32", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MREO270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 2.0278, "open_interest": 1466.0, "volume": 0.0, "delta": 0.4084, "gamma": 1.04, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T09:59:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MREO270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 934.0, "iv": 0.0, "open_interest": 50.0, "volume": 0.0, "delta": -0.6263, "gamma": 1.0878, "vega": 0.0005, "theta": -0.0007, "rho": -0.0012, "theo": 0.7594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-01-16T09:39:03", "percent_change": 0.0, "prev_day_close": 2.00000004842877}, {"option": "MREO270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 2.9398, "open_interest": 238.0, "volume": 0.0, "delta": 0.3343, "gamma": 0.9112, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-08T14:46:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MREO270115P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 1193.0, "iv": 0.0, "open_interest": 164.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.9839, "vega": 0.0005, "theta": -0.0006, "rho": -0.0016, "theo": 1.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-04-20T10:27:34", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "MREO270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2486.0, "iv": 0.0, "open_interest": 190.0, "volume": 0.0, "delta": 0.288, "gamma": 0.8198, "vega": 0.0005, "theta": -0.0008, "rho": 0.0001, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-09T10:39:19", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MREO270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 902.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7579, "gamma": 0.9195, "vega": 0.0004, "theta": -0.0005, "rho": -0.0018, "theo": 1.7373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-30T12:51:59", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MREO270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2635.0, "iv": 0.0, "open_interest": 781.0, "volume": 0.0, "delta": 0.2555, "gamma": 0.7505, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:10:39", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MREO270115P00002500", "bid": 0.1, "bid_size": 911.0, "ask": 5.0, "ask_size": 884.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.7963, "gamma": 0.8774, "vega": 0.0004, "theta": -0.0003, "rho": -0.0019, "theo": 2.2314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-02-05T14:57:17", "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MREO270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 5.3709, "open_interest": 58.0, "volume": 0.0, "delta": 0.2311, "gamma": 0.6954, "vega": 0.0004, "theta": -0.0008, "rho": 0.0001, "theo": 0.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-08-11T10:11:26", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MREO270115P00003000", "bid": 0.2, "bid_size": 903.0, "ask": 5.0, "ask_size": 879.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8269, "gamma": 0.8445, "vega": 0.0003, "theta": -0.0002, "rho": -0.0019, "theo": 2.7269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-02-05T12:51:03", "percent_change": 0.0, "prev_day_close": 3.44999998807907}, {"option": "MREO270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2422.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.2118, "gamma": 0.6502, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-08-11T10:09:48", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MREO270115P00003500", "bid": 0.7, "bid_size": 130.0, "ask": 5.5, "ask_size": 877.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.8166, "vega": 0.0003, "theta": -0.0001, "rho": -0.0019, "theo": 3.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "MREO270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 2458.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": 0.1961, "gamma": 0.6122, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-11T10:01:09", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MREO270115P00004000", "bid": 1.2, "bid_size": 131.0, "ask": 6.0, "ask_size": 877.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8734, "gamma": 0.7864, "vega": 0.0003, "theta": 0.0, "rho": -0.0019, "theo": 3.7208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MREO270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 422.0, "iv": 0.0, "open_interest": 117.0, "volume": 0.0, "delta": 0.183, "gamma": 0.5796, "vega": 0.0004, "theta": -0.0007, "rho": 0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-28T10:54:43", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MREO270115P00004500", "bid": 1.6, "bid_size": 48.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.7565, "vega": 0.0002, "theta": 0.0, "rho": -0.0018, "theo": 4.2187, "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": 4.10000002384186}, {"option": "MREO270219C00000500", "bid": 0.05, "bid_size": 32.0, "ask": 0.55, "ask_size": 5.0, "iv": 2.5774, "open_interest": 868.0, "volume": 7.0, "delta": 0.445, "gamma": 1.6776, "vega": 0.0007, "theta": -0.0004, "rho": 0.0002, "theo": 0.0511, "change": -0.2, "open": 0.24, "high": 0.24, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T12:05:17", "percent_change": -66.6667, "prev_day_close": 0.300000006332994}, {"option": "MREO270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 903.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.6028, "gamma": 1.76, "vega": 0.0006, "theta": -0.0004, "rho": -0.0009, "theo": 0.2504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-19T14:19:52", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MREO270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 2.0, "iv": 0.0, "open_interest": 727.0, "volume": 0.0, "delta": 0.2728, "gamma": 1.1279, "vega": 0.0006, "theta": -0.0004, "rho": 0.0001, "theo": 0.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-10-16T09:58:41", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MREO270219P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 836.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7867, "gamma": 1.2567, "vega": 0.0005, "theta": -0.0003, "rho": -0.0013, "theo": 0.7289, "change": 0.0, "open": 0.0, "high": 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": "MREO270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 102.0, "volume": 0.0, "delta": 0.174, "gamma": 0.7431, "vega": 0.0004, "theta": -0.0004, "rho": 0.0001, "theo": 0.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T09:38:22", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MREO270219P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 799.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9075, "gamma": 0.9352, "vega": 0.0003, "theta": -0.0002, "rho": -0.0012, "theo": 1.717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MREO270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 4.1023, "open_interest": 14.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.5811, "vega": 0.0004, "theta": -0.0003, "rho": 0.0001, "theo": 0.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-09T10:59:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MREO270219P00003000", "bid": 0.3, "bid_size": 448.0, "ask": 5.0, "ask_size": 830.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9681, "gamma": 0.8618, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 2.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "MREO270521C00000500", "bid": 0.05, "bid_size": 48.0, "ask": 0.2, "ask_size": 529.0, "iv": 1.8778, "open_interest": 186.0, "volume": 2.0, "delta": 0.5977, "gamma": 1.2758, "vega": 0.0009, "theta": -0.0003, "rho": 0.0005, "theo": 0.0906, "change": -0.295, "open": 0.25, "high": 0.25, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-10-22T09:51:39", "percent_change": -56.1905, "prev_day_close": 0.525000000372529}, {"option": "MREO270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.4772, "gamma": 1.3585, "vega": 0.0009, "theta": -0.0003, "rho": -0.0015, "theo": 0.2786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-06T09:36:39", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MREO270521C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 825.0, "iv": 5.0689, "open_interest": 101.0, "volume": 0.0, "delta": 0.3431, "gamma": 1.1662, "vega": 0.0008, "theta": -0.0003, "rho": 0.0003, "theo": 0.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-08T09:47:21", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MREO270521P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 808.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.7602, "gamma": 1.3884, "vega": 0.0007, "theta": -0.0002, "rho": -0.002, "theo": 0.7301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-09T15:50:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MREO270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 2310.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.7554, "vega": 0.0006, "theta": -0.0002, "rho": 0.0002, "theo": 0.0182, "change": 0.0, "open": 0.0, "high": 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": "MREO270521P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 772.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.524, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "MREO270521C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 2305.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.1034, "gamma": 0.5263, "vega": 0.0004, "theta": -0.0001, "rho": 0.0001, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MREO270521P00003000", "bid": 0.1, "bid_size": 759.0, "ask": 5.0, "ask_size": 768.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.7136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "MREO280121C00000500", "bid": 0.15, "bid_size": 10.0, "ask": 0.35, "ask_size": 1.0, "iv": 4.5337, "open_interest": 3691.0, "volume": 1.0, "delta": 0.7766, "gamma": 0.2742, "vega": 0.0006, "theta": -0.0002, "rho": 0.0002, "theo": 0.1937, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T15:29:07", "percent_change": -25.0, "prev_day_close": 0.200000002980232}, {"option": "MREO280121P00000500", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 841.0, "iv": 0.0, "open_interest": 42.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.1919, "vega": 0.0005, "theta": -0.0001, "rho": -0.0032, "theo": 0.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.32, "last_trade_time": "2026-10-19T14:15:22", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MREO280121C00001000", "bid": 0.15, "bid_size": 1.0, "ask": 0.2, "ask_size": 1.0, "iv": 2.6955, "open_interest": 927.0, "volume": 0.0, "delta": 0.7088, "gamma": 0.3139, "vega": 0.0007, "theta": -0.0002, "rho": 0.0003, "theo": 0.1711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-20T15:54:17", "percent_change": 0.0, "prev_day_close": 0.175000004470348}, {"option": "MREO280121P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 145.0, "volume": 0.0, "delta": -0.1409, "gamma": 0.2988, "vega": 0.0006, "theta": -0.0001, "rho": -0.0056, "theo": 0.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-15T14:54:32", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MREO280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.9914, "open_interest": 656.0, "volume": 0.0, "delta": 0.6628, "gamma": 0.3407, "vega": 0.0008, "theta": -0.0002, "rho": 0.0003, "theo": 0.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-19T10:20:14", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MREO280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 839.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -0.1869, "gamma": 0.3916, "vega": 0.0008, "theta": -0.0001, "rho": -0.0075, "theo": 1.3856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-02-05T14:58:34", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MREO280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2241.0, "iv": 0.0, "open_interest": 660.0, "volume": 0.0, "delta": 0.6275, "gamma": 0.359, "vega": 0.0009, "theta": -0.0003, "rho": 0.0003, "theo": 0.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-10-09T10:59:11", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MREO280121P00002000", "bid": 0.8, "bid_size": 283.0, "ask": 2.05, "ask_size": 3.0, "iv": 0.0, "open_interest": 54.0, "volume": 50.0, "delta": -0.2276, "gamma": 0.4743, "vega": 0.0008, "theta": -0.0001, "rho": -0.0092, "theo": 1.8656, "change": -0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-22T14:36:13", "percent_change": -20.0, "prev_day_close": 2.5}, {"option": "MREO280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 100.0, "iv": 2.7209, "open_interest": 662.0, "volume": 1.0, "delta": 0.5988, "gamma": 0.3721, "vega": 0.0009, "theta": -0.0003, "rho": 0.0003, "theo": 0.1364, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:40:06", "percent_change": -25.0, "prev_day_close": 0.200000006705523}, {"option": "MREO280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 834.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.2654, "gamma": 0.5572, "vega": 0.0009, "theta": -0.0001, "rho": -0.0103, "theo": 2.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.29, "last_trade_time": "2026-02-04T12:37:38", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MREO280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2133.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.5746, "gamma": 0.3819, "vega": 0.0009, "theta": -0.0003, "rho": 0.0004, "theo": 0.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T09:45:59", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MREO280121P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 834.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3003, "gamma": 0.6341, "vega": 0.0009, "theta": -0.0001, "rho": -0.0115, "theo": 2.8336, "change": 0.0, "open": 0.0, "high": 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": "MREO280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2075.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.5536, "gamma": 0.3891, "vega": 0.001, "theta": -0.0003, "rho": 0.0004, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-06-23T11:02:19", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MREO280121P00003500", "bid": 0.5, "bid_size": 477.0, "ask": 5.5, "ask_size": 834.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3332, "gamma": 0.7056, "vega": 0.001, "theta": -0.0001, "rho": -0.0127, "theo": 3.3202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2025-12-29T09:31:11", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MREO280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1998.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.5353, "gamma": 0.3946, "vega": 0.001, "theta": -0.0003, "rho": 0.0004, "theo": 0.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-06-05T12:13:53", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MREO280121P00004000", "bid": 1.0, "bid_size": 112.0, "ask": 6.0, "ask_size": 834.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.3654, "gamma": 0.7825, "vega": 0.0009, "theta": -0.0001, "rho": -0.0126, "theo": 3.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-06-26T13:17:01", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MREO280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 430.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.5191, "gamma": 0.3989, "vega": 0.001, "theta": -0.0003, "rho": 0.0004, "theo": 0.1132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-20T15:56:51", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MREO280121P00004500", "bid": 1.5, "bid_size": 22.0, "ask": 6.5, "ask_size": 536.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.3966, "gamma": 0.8623, "vega": 0.001, "theta": -0.0001, "rho": -0.0136, "theo": 4.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}], "symbol": "MREO", "security_type": "stock", "exchange_id": 2, "current_price": 0.287, "price_change": -0.0026, "price_change_percent": -0.8966, "bid": 0.2837, "ask": 0.287, "bid_size": 100, "ask_size": 7200, "open": 0.2876, "high": 0.2939, "low": 0.2833, "close": 0.2874, "prev_day_close": 0.29, "volume": 383988, "iv30": 152.62, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150585169, "last_trade_time": "2026-10-22T15:59:55", "tick": "down"}, "symbol": "MREO"}