{"timestamp": "2026-11-10 16:45:55", "data": {"options": [{"option": "MRNX261120C00055000", "bid": 151.0, "bid_size": 1.0, "ask": 159.0, "ask_size": 1.0, "iv": 4.1804, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 155.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.450004577637}, {"option": "MRNX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 11.0, "iv": 5.2402, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MRNX261120C00060000", "bid": 146.1, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 4.0141, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 150.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.450004577637}, {"option": "MRNX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 4.9392, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MRNX261120C00065000", "bid": 141.1, "bid_size": 1.0, "ask": 149.0, "ask_size": 1.0, "iv": 3.9968, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 145.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 171.299995422363}, {"option": "MRNX261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 4.6427, "open_interest": 0.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0026, "rho": 0.0, "theo": 0.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MRNX261120C00070000", "bid": 136.2, "bid_size": 2.0, "ask": 144.7, "ask_size": 1.0, "iv": 3.6611, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 140.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.299995422363}, {"option": "MRNX261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.3908, "open_interest": 10.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0006, "theta": -0.0051, "rho": 0.0, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.39, "last_trade_time": "2026-10-22T14:21:36", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MRNX261120C00071000", "bid": 135.2, "bid_size": 2.0, "ask": 143.7, "ask_size": 1.0, "iv": 3.617, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 139.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.450004577637}, {"option": "MRNX261120P00071000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.3387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0007, "theta": -0.0058, "rho": 0.0, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00072000", "bid": 134.2, "bid_size": 1.0, "ask": 142.7, "ask_size": 1.0, "iv": 3.5387, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 138.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.9, "last_trade_time": "2026-09-17T11:43:47", "percent_change": 0.0, "prev_day_close": 164.450004577637}, {"option": "MRNX261120P00072000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.2874, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0008, "theta": -0.0065, "rho": 0.0, "theo": 0.0134, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00073000", "bid": 133.2, "bid_size": 2.0, "ask": 141.7, "ask_size": 1.0, "iv": 3.6567, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 137.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.450004577637}, {"option": "MRNX261120P00073000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.2369, "open_interest": 1.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.0009, "theta": -0.0073, "rho": 0.0, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-22T14:40:18", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MRNX261120C00074000", "bid": 132.3, "bid_size": 16.0, "ask": 140.7, "ask_size": 1.0, "iv": 3.4886, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 136.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.450004577637}, {"option": "MRNX261120P00074000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.1871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0, "vega": 0.001, "theta": -0.0082, "rho": -0.0001, "theo": 0.0175, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00075000", "bid": 131.3, "bid_size": 1.0, "ask": 139.7, "ask_size": 1.0, "iv": 3.4793, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 135.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.700004577637}, {"option": "MRNX261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.138, "open_interest": 0.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0, "vega": 0.0011, "theta": -0.0092, "rho": -0.0001, "theo": 0.0199, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00076000", "bid": 130.3, "bid_size": 1.0, "ask": 138.7, "ask_size": 1.0, "iv": 3.4687, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 134.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.700004577637}, {"option": "MRNX261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.0897, "open_interest": 25.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0, "vega": 0.0012, "theta": -0.0103, "rho": -0.0001, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-11-06T14:45:49", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MRNX261120C00077000", "bid": 129.3, "bid_size": 1.0, "ask": 137.8, "ask_size": 1.0, "iv": 3.3971, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 133.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.650001525879}, {"option": "MRNX261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 16.0, "iv": 4.042, "open_interest": 0.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0, "vega": 0.0014, "theta": -0.0115, "rho": -0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00078000", "bid": 128.3, "bid_size": 1.0, "ask": 136.8, "ask_size": 1.0, "iv": 3.3569, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 132.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.550003051758}, {"option": "MRNX261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.995, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0128, "rho": -0.0001, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00079000", "bid": 127.3, "bid_size": 2.0, "ask": 135.8, "ask_size": 1.0, "iv": 3.4593, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0428, "rho": 0.0, "theo": 131.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.700004577637}, {"option": "MRNX261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.9487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0015, "gamma": 0.0001, "vega": 0.0017, "theta": -0.0142, "rho": -0.0001, "theo": 0.0325, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00080000", "bid": 126.4, "bid_size": 1.0, "ask": 134.8, "ask_size": 1.0, "iv": 3.3363, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0428, "rho": 0.0, "theo": 130.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.5}, {"option": "MRNX261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.903, "open_interest": 25.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0158, "rho": -0.0001, "theo": 0.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-06T14:45:49", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00081000", "bid": 125.4, "bid_size": 1.0, "ask": 133.8, "ask_size": 1.0, "iv": 3.297, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0001, "theta": -0.0429, "rho": 0.0001, "theo": 129.1802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.5}, {"option": "MRNX261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.8578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.002, "theta": -0.0174, "rho": -0.0001, "theo": 0.041, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00082000", "bid": 124.4, "bid_size": 1.0, "ask": 132.9, "ask_size": 1.0, "iv": 3.2857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0431, "rho": 0.0001, "theo": 128.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.5}, {"option": "MRNX261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.8133, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0192, "rho": -0.0001, "theo": 0.0458, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00083000", "bid": 123.3, "bid_size": 2.0, "ask": 131.9, "ask_size": 1.0, "iv": 3.2471, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": -0.0433, "rho": 0.0001, "theo": 127.1805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.300003051758}, {"option": "MRNX261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.7693, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0001, "vega": 0.0024, "theta": -0.0211, "rho": -0.0002, "theo": 0.0512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00084000", "bid": 122.3, "bid_size": 2.0, "ask": 130.9, "ask_size": 1.0, "iv": 3.2866, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0001, "theta": -0.0435, "rho": 0.0001, "theo": 126.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.300003051758}, {"option": "MRNX261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.726, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0232, "rho": -0.0002, "theo": 0.057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00085000", "bid": 121.3, "bid_size": 2.0, "ask": 129.9, "ask_size": 1.0, "iv": 3.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0001, "theta": -0.0436, "rho": 0.0001, "theo": 125.181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "MRNX261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.6831, "open_interest": 3.0, "volume": 0.0, "delta": -0.0028, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0255, "rho": -0.0002, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-06T10:47:50", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00086000", "bid": 120.3, "bid_size": 1.0, "ask": 128.9, "ask_size": 1.0, "iv": 3.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0006, "theta": -0.044, "rho": 0.0007, "theo": 124.1816, "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": 150.5}, {"option": "MRNX261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.0031, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0278, "rho": -0.0002, "theo": 0.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00087000", "bid": 119.4, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 3.1483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0451, "rho": 0.0007, "theo": 123.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.5}, {"option": "MRNX261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.599, "open_interest": 0.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0001, "vega": 0.0035, "theta": -0.0304, "rho": -0.0002, "theo": 0.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00088000", "bid": 118.4, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 3.1598, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0463, "rho": 0.0007, "theo": 122.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.400001525879}, {"option": "MRNX261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.5577, "open_interest": 1.0, "volume": 0.0, "delta": -0.0037, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0331, "rho": -0.0003, "theo": 0.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-10-28T10:39:21", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00089000", "bid": 117.4, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 3.1462, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0476, "rho": 0.0007, "theo": 121.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-10-22T15:35:41", "percent_change": 0.0, "prev_day_close": 147.599998474121}, {"option": "MRNX261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.5169, "open_interest": 0.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0002, "vega": 0.0041, "theta": -0.036, "rho": -0.0003, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00090000", "bid": 116.7, "bid_size": 2.0, "ask": 125.0, "ask_size": 4.0, "iv": 3.0631, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0009, "theta": -0.0488, "rho": 0.001, "theo": 120.1876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.3, "last_trade_time": "2026-11-09T09:49:54", "percent_change": 0.0, "prev_day_close": 146.449996948242}, {"option": "MRNX261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.4765, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0392, "rho": -0.0003, "theo": 0.1051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-23T09:44:35", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00091000", "bid": 115.5, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 3.0506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.001, "theta": -0.0496, "rho": 0.001, "theo": 119.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.75}, {"option": "MRNX261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0002, "vega": 0.0048, "theta": -0.0425, "rho": -0.0004, "theo": 0.1156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MRNX261120C00092000", "bid": 114.5, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 3.0376, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0021, "theta": -0.051, "rho": 0.0025, "theo": 118.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.400001525879}, {"option": "MRNX261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.3973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0052, "theta": -0.046, "rho": -0.0004, "theo": 0.127, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00093000", "bid": 113.7, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 3.0238, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0022, "theta": -0.0542, "rho": 0.0025, "theo": 117.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.599998474121}, {"option": "MRNX261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.3583, "open_interest": 0.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0002, "vega": 0.0056, "theta": -0.0497, "rho": -0.0004, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00094000", "bid": 112.7, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 3.0687, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0024, "theta": -0.0577, "rho": 0.0025, "theo": 116.2031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.400001525879}, {"option": "MRNX261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.3198, "open_interest": 0.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0002, "vega": 0.006, "theta": -0.0536, "rho": -0.0005, "theo": 0.1526, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00095000", "bid": 111.7, "bid_size": 2.0, "ask": 120.0, "ask_size": 1.0, "iv": 2.8884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0614, "rho": 0.0026, "theo": 115.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.699996948242}, {"option": "MRNX261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.2816, "open_interest": 10.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0003, "vega": 0.0065, "theta": -0.0577, "rho": -0.0005, "theo": 0.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-10-08T13:17:17", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00096000", "bid": 110.8, "bid_size": 2.0, "ask": 119.0, "ask_size": 1.0, "iv": 2.8767, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0031, "theta": -0.0652, "rho": 0.003, "theo": 114.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.849998474121}, {"option": "MRNX261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.2439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0003, "vega": 0.0069, "theta": -0.0621, "rho": -0.0006, "theo": 0.1822, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00097000", "bid": 109.8, "bid_size": 1.0, "ask": 118.0, "ask_size": 1.0, "iv": 2.8642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0003, "vega": 0.0035, "theta": -0.0677, "rho": 0.0035, "theo": 113.2224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.849998474121}, {"option": "MRNX261120P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.2066, "open_interest": 0.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0667, "rho": -0.0006, "theo": 0.1987, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00098000", "bid": 108.8, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 2.8903, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0003, "vega": 0.0049, "theta": -0.0701, "rho": 0.004, "theo": 112.2307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "MRNX261120P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.1697, "open_interest": 1.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0003, "vega": 0.008, "theta": -0.0715, "rho": -0.0006, "theo": 0.2164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-10-22T14:36:51", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00099000", "bid": 107.9, "bid_size": 2.0, "ask": 116.0, "ask_size": 1.0, "iv": 2.8372, "open_interest": 1.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0004, "vega": 0.0054, "theta": -0.0757, "rho": 0.0056, "theo": 111.2426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.04, "last_trade_time": "2026-09-30T09:30:15", "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "MRNX261120P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 3.1332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0003, "vega": 0.0085, "theta": -0.0766, "rho": -0.0007, "theo": 0.2352, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00100000", "bid": 106.9, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 2.8229, "open_interest": 26.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0004, "vega": 0.0057, "theta": -0.0817, "rho": 0.0057, "theo": 110.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-10-27T10:13:09", "percent_change": 0.0, "prev_day_close": 136.5}, {"option": "MRNX261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.097, "open_interest": 14.0, "volume": 0.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0091, "theta": -0.082, "rho": -0.0007, "theo": 0.2554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.61, "last_trade_time": "2026-11-02T12:01:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00101000", "bid": 105.9, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 2.7897, "open_interest": 0.0, "volume": 0.0, "delta": 0.9927, "gamma": 0.0004, "vega": 0.006, "theta": -0.088, "rho": 0.0057, "theo": 109.2686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.800003051758}, {"option": "MRNX261120P00101000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.0612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0875, "rho": -0.0008, "theo": 0.277, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00102000", "bid": 105.0, "bid_size": 15.0, "ask": 113.0, "ask_size": 1.0, "iv": 2.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0005, "vega": 0.0064, "theta": -0.0946, "rho": 0.0058, "theo": 108.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.849998474121}, {"option": "MRNX261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.0258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0113, "gamma": 0.0004, "vega": 0.0103, "theta": -0.0934, "rho": -0.0009, "theo": 0.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.77, "last_trade_time": "2026-10-21T15:35:14", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00103000", "bid": 103.9, "bid_size": 2.0, "ask": 112.0, "ask_size": 1.0, "iv": 2.7424, "open_interest": 0.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0005, "vega": 0.0078, "theta": -0.1008, "rho": 0.0075, "theo": 107.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.599998474121}, {"option": "MRNX261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.9907, "open_interest": 2.0, "volume": 0.0, "delta": -0.0121, "gamma": 0.0004, "vega": 0.0109, "theta": -0.0995, "rho": -0.0009, "theo": 0.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-11-05T15:09:22", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00104000", "bid": 103.1, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 2.71, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0005, "vega": 0.0084, "theta": -0.1058, "rho": 0.0078, "theo": 106.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.599998474121}, {"option": "MRNX261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.9559, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0005, "vega": 0.0116, "theta": -0.1058, "rho": -0.001, "theo": 0.3507, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00105000", "bid": 102.1, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 2.6779, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0006, "vega": 0.0098, "theta": -0.1115, "rho": 0.0094, "theo": 105.338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.599998474121}, {"option": "MRNX261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.9215, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0005, "vega": 0.0123, "theta": -0.1125, "rho": -0.0011, "theo": 0.3784, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00106000", "bid": 101.0, "bid_size": 2.0, "ask": 109.0, "ask_size": 1.0, "iv": 2.7629, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0006, "vega": 0.0103, "theta": -0.1192, "rho": 0.0095, "theo": 104.3613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "MRNX261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.8874, "open_interest": 16.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0005, "vega": 0.013, "theta": -0.1194, "rho": -0.0011, "theo": 0.4079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.09, "last_trade_time": "2026-10-14T10:49:59", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00107000", "bid": 100.2, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 2.7616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0006, "vega": 0.0108, "theta": -0.1272, "rho": 0.0095, "theo": 103.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.950004577637}, {"option": "MRNX261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0159, "gamma": 0.0006, "vega": 0.0138, "theta": -0.1266, "rho": -0.0012, "theo": 0.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00108000", "bid": 99.1, "bid_size": 3.0, "ask": 107.0, "ask_size": 1.0, "iv": 2.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9857, "gamma": 0.0006, "vega": 0.0115, "theta": -0.1355, "rho": 0.0096, "theo": 102.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.750003814697}, {"option": "MRNX261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.8202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0006, "vega": 0.0146, "theta": -0.134, "rho": -0.0013, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00109000", "bid": 98.1, "bid_size": 3.0, "ask": 106.0, "ask_size": 1.0, "iv": 2.6967, "open_interest": 0.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0007, "vega": 0.0121, "theta": -0.1443, "rho": 0.0098, "theo": 101.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.700000762939}, {"option": "MRNX261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.787, "open_interest": 1.0, "volume": 0.0, "delta": -0.018, "gamma": 0.0006, "vega": 0.0154, "theta": -0.1418, "rho": -0.0014, "theo": 0.5073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-10-22T13:56:46", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00110000", "bid": 97.3, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 2.6496, "open_interest": 1.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0007, "vega": 0.014, "theta": -0.1528, "rho": 0.0119, "theo": 100.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.02, "last_trade_time": "2026-10-22T15:53:41", "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "MRNX261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.7542, "open_interest": 13.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0006, "vega": 0.0163, "theta": -0.1498, "rho": -0.0015, "theo": 0.5444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.7, "last_trade_time": "2026-10-14T15:59:10", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00111000", "bid": 96.2, "bid_size": 3.0, "ask": 104.8, "ask_size": 1.0, "iv": 2.6479, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0008, "vega": 0.0149, "theta": -0.1605, "rho": 0.0124, "theo": 99.5029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.12, "last_trade_time": "2026-10-22T15:44:53", "percent_change": 0.0, "prev_day_close": 125.950004577637}, {"option": "MRNX261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.7216, "open_interest": 17.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0007, "vega": 0.0171, "theta": -0.1581, "rho": -0.0016, "theo": 0.5835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-02T15:43:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00112000", "bid": 95.4, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 2.6307, "open_interest": 0.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0008, "vega": 0.016, "theta": -0.1686, "rho": 0.0132, "theo": 98.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.849998474121}, {"option": "MRNX261120P00112000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0007, "vega": 0.018, "theta": -0.1667, "rho": -0.0017, "theo": 0.6248, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00113000", "bid": 94.3, "bid_size": 3.0, "ask": 102.9, "ask_size": 1.0, "iv": 2.5992, "open_interest": 0.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0008, "vega": 0.0167, "theta": -0.1777, "rho": 0.0133, "theo": 97.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.800003051758}, {"option": "MRNX261120P00113000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.023, "gamma": 0.0008, "vega": 0.019, "theta": -0.1755, "rho": -0.0018, "theo": 0.6684, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00114000", "bid": 93.5, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 2.5956, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0009, "vega": 0.0174, "theta": -0.1871, "rho": 0.0133, "theo": 96.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.299999237061}, {"option": "MRNX261120P00114000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0008, "vega": 0.0199, "theta": -0.1847, "rho": -0.0019, "theo": 0.7142, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00115000", "bid": 92.4, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 2.5779, "open_interest": 3.0, "volume": 0.0, "delta": 0.976, "gamma": 0.0009, "vega": 0.0183, "theta": -0.1968, "rho": 0.0134, "theo": 95.6601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.1, "last_trade_time": "2026-10-27T10:31:07", "percent_change": 0.0, "prev_day_close": 122.150001525879}, {"option": "MRNX261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.5941, "open_interest": 1.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0008, "vega": 0.0209, "theta": -0.1941, "rho": -0.002, "theo": 0.7626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.27, "last_trade_time": "2026-11-02T12:01:11", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00116000", "bid": 91.6, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 2.52, "open_interest": 3.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0009, "vega": 0.0193, "theta": -0.2068, "rho": 0.0137, "theo": 94.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.3, "last_trade_time": "2026-09-28T10:18:52", "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "MRNX261120P00116000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0009, "vega": 0.0219, "theta": -0.2038, "rho": -0.0021, "theo": 0.8134, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00117000", "bid": 90.5, "bid_size": 2.0, "ask": 99.0, "ask_size": 1.0, "iv": 2.5418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.001, "vega": 0.0211, "theta": -0.2172, "rho": 0.0145, "theo": 93.7518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.25}, {"option": "MRNX261120P00117000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.532, "open_interest": 0.0, "volume": 0.0, "delta": -0.0288, "gamma": 0.0009, "vega": 0.023, "theta": -0.2138, "rho": -0.0022, "theo": 0.8668, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00118000", "bid": 89.6, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 2.5236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.001, "vega": 0.0224, "theta": -0.2274, "rho": 0.0161, "theo": 92.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.25}, {"option": "MRNX261120P00118000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.5013, "open_interest": 1.0, "volume": 0.0, "delta": -0.0304, "gamma": 0.001, "vega": 0.024, "theta": -0.224, "rho": -0.0024, "theo": 0.9228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-10-09T09:31:16", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00119000", "bid": 88.8, "bid_size": 1.0, "ask": 97.0, "ask_size": 1.0, "iv": 2.4677, "open_interest": 0.0, "volume": 0.0, "delta": 0.9693, "gamma": 0.0011, "vega": 0.0235, "theta": -0.2376, "rho": 0.0165, "theo": 91.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.449996948242}, {"option": "MRNX261120P00119000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.4708, "open_interest": 0.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.001, "vega": 0.0251, "theta": -0.2346, "rho": -0.0025, "theo": 0.9816, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00120000", "bid": 87.7, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 2.45, "open_interest": 2.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0011, "vega": 0.0245, "theta": -0.2482, "rho": 0.0168, "theo": 90.9164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.25, "last_trade_time": "2026-10-22T15:59:48", "percent_change": 0.0, "prev_day_close": 117.399997711182}, {"option": "MRNX261120P00120000", "bid": 0.05, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.4468, "open_interest": 3.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0011, "vega": 0.0262, "theta": -0.2454, "rho": -0.0026, "theo": 1.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-30T09:59:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00121000", "bid": 86.9, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 2.4322, "open_interest": 1.0, "volume": 0.0, "delta": 0.9656, "gamma": 0.0012, "vega": 0.0255, "theta": -0.2591, "rho": 0.0169, "theo": 89.9767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.1, "last_trade_time": "2026-10-27T14:56:06", "percent_change": 0.0, "prev_day_close": 116.349998474121}, {"option": "MRNX261120P00121000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.4228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0357, "gamma": 0.0011, "vega": 0.0274, "theta": -0.2564, "rho": -0.0028, "theo": 1.1076, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00122000", "bid": 86.0, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 2.4262, "open_interest": 0.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0012, "vega": 0.0265, "theta": -0.2703, "rho": 0.0169, "theo": 89.0394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.400001525879}, {"option": "MRNX261120P00122000", "bid": 0.2, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 2.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.0376, "gamma": 0.0012, "vega": 0.0286, "theta": -0.2678, "rho": -0.003, "theo": 1.1751, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00123000", "bid": 84.9, "bid_size": 2.0, "ask": 93.0, "ask_size": 1.0, "iv": 2.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.9616, "gamma": 0.0013, "vega": 0.0278, "theta": -0.2817, "rho": 0.0172, "theo": 88.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.650001525879}, {"option": "MRNX261120P00123000", "bid": 0.25, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 2.4041, "open_interest": 0.0, "volume": 0.0, "delta": -0.0395, "gamma": 0.0012, "vega": 0.0298, "theta": -0.2794, "rho": -0.0031, "theo": 1.2457, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00124000", "bid": 84.0, "bid_size": 2.0, "ask": 92.0, "ask_size": 1.0, "iv": 2.3896, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.0013, "vega": 0.029, "theta": -0.2934, "rho": 0.0174, "theo": 87.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.299999237061}, {"option": "MRNX261120P00124000", "bid": 0.35, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 2.3857, "open_interest": 5.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0013, "vega": 0.031, "theta": -0.2912, "rho": -0.0033, "theo": 1.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-09-24T14:37:23", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00125000", "bid": 83.2, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 2.3598, "open_interest": 5.0, "volume": 0.0, "delta": 0.9574, "gamma": 0.0014, "vega": 0.0309, "theta": -0.3054, "rho": 0.0191, "theo": 86.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.3, "last_trade_time": "2026-10-28T09:43:24", "percent_change": 0.0, "prev_day_close": 112.450000762939}, {"option": "MRNX261120P00125000", "bid": 0.4, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 2.3727, "open_interest": 6.0, "volume": 0.0, "delta": -0.0436, "gamma": 0.0013, "vega": 0.0323, "theta": -0.3034, "rho": -0.0034, "theo": 1.3965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.95, "last_trade_time": "2026-11-02T12:19:40", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00126000", "bid": 82.3, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 2.3966, "open_interest": 10.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0014, "vega": 0.0324, "theta": -0.3177, "rho": 0.0198, "theo": 85.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-10-07T12:39:41", "percent_change": 0.0, "prev_day_close": 111.349998474121}, {"option": "MRNX261120P00126000", "bid": 0.5, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 2.3648, "open_interest": 0.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0014, "vega": 0.0335, "theta": -0.3157, "rho": -0.0036, "theo": 1.4768, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00127000", "bid": 81.2, "bid_size": 3.0, "ask": 89.0, "ask_size": 1.0, "iv": 2.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0015, "vega": 0.0336, "theta": -0.3301, "rho": 0.0201, "theo": 84.4043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.75}, {"option": "MRNX261120P00127000", "bid": 1.0, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 2.398, "open_interest": 2.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0014, "vega": 0.0348, "theta": -0.3283, "rho": -0.0038, "theo": 1.5605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.3, "last_trade_time": "2026-10-22T10:31:38", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MRNX261120C00128000", "bid": 80.3, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 2.3788, "open_interest": 0.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0015, "vega": 0.0348, "theta": -0.3427, "rho": 0.0201, "theo": 83.4886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.849998474121}, {"option": "MRNX261120P00128000", "bid": 0.65, "bid_size": 2.0, "ask": 5.6, "ask_size": 1.0, "iv": 2.3424, "open_interest": 0.0, "volume": 0.0, "delta": -0.0502, "gamma": 0.0015, "vega": 0.0361, "theta": -0.3411, "rho": -0.004, "theo": 1.6477, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00129000", "bid": 79.5, "bid_size": 1.0, "ask": 88.0, "ask_size": 1.0, "iv": 2.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.9481, "gamma": 0.0016, "vega": 0.036, "theta": -0.3555, "rho": 0.0201, "theo": 82.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.200000762939}, {"option": "MRNX261120P00129000", "bid": 0.75, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 2.3332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0525, "gamma": 0.0015, "vega": 0.0375, "theta": -0.3542, "rho": -0.0042, "theo": 1.7385, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00130000", "bid": 78.6, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 2.3292, "open_interest": 1.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0016, "vega": 0.0372, "theta": -0.3685, "rho": 0.0201, "theo": 81.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.69, "last_trade_time": "2026-11-02T12:11:43", "percent_change": 0.0, "prev_day_close": 107.599998474121}, {"option": "MRNX261120P00130000", "bid": 0.85, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 2.3235, "open_interest": 1.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0016, "vega": 0.0389, "theta": -0.3674, "rho": -0.0044, "theo": 1.833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:44:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261120C00131000", "bid": 77.7, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 2.3192, "open_interest": 10.0, "volume": 0.0, "delta": 0.9431, "gamma": 0.0017, "vega": 0.0388, "theta": -0.3817, "rho": 0.0205, "theo": 80.7607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 61.5, "last_trade_time": "2026-10-16T09:55:35", "percent_change": 0.0, "prev_day_close": 106.700000762939}, {"option": "MRNX261120P00131000", "bid": 0.95, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 2.3134, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0016, "vega": 0.0403, "theta": -0.3809, "rho": -0.0046, "theo": 1.9313, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00132000", "bid": 76.8, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 2.3184, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0017, "vega": 0.0402, "theta": -0.3951, "rho": 0.0207, "theo": 79.8593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.099998474121}, {"option": "MRNX261120P00132000", "bid": 1.05, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 2.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.06, "gamma": 0.0017, "vega": 0.0417, "theta": -0.3946, "rho": -0.0048, "theo": 2.0335, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00133000", "bid": 75.9, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 2.2981, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0018, "vega": 0.042, "theta": -0.4088, "rho": 0.0219, "theo": 78.9618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.86, "last_trade_time": "2026-10-23T11:47:15", "percent_change": 0.0, "prev_day_close": 104.75}, {"option": "MRNX261120P00133000", "bid": 1.15, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 2.292, "open_interest": 0.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0018, "vega": 0.0431, "theta": -0.4085, "rho": -0.005, "theo": 2.1396, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00134000", "bid": 75.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 1.0, "iv": 2.2777, "open_interest": 0.0, "volume": 0.0, "delta": 0.935, "gamma": 0.0019, "vega": 0.0437, "theta": -0.4229, "rho": 0.0224, "theo": 78.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.599998474121}, {"option": "MRNX261120P00134000", "bid": 1.25, "bid_size": 2.0, "ask": 6.2, "ask_size": 1.0, "iv": 2.2808, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0018, "vega": 0.0446, "theta": -0.4226, "rho": -0.0052, "theo": 2.2497, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00135000", "bid": 74.1, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 2.2574, "open_interest": 2.0, "volume": 0.0, "delta": 0.9321, "gamma": 0.0019, "vega": 0.0451, "theta": -0.437, "rho": 0.0226, "theo": 77.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.64, "last_trade_time": "2026-11-02T12:01:24", "percent_change": 0.0, "prev_day_close": 102.75}, {"option": "MRNX261120P00135000", "bid": 1.4, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 2.2737, "open_interest": 0.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.0019, "vega": 0.046, "theta": -0.4368, "rho": -0.0054, "theo": 2.3637, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00136000", "bid": 73.2, "bid_size": 1.0, "ask": 81.0, "ask_size": 1.0, "iv": 2.237, "open_interest": 8.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.002, "vega": 0.0465, "theta": -0.4513, "rho": 0.0229, "theo": 76.2973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.52, "last_trade_time": "2026-10-28T15:52:23", "percent_change": 0.0, "prev_day_close": 102.099998474121}, {"option": "MRNX261120P00136000", "bid": 1.5, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 2.2618, "open_interest": 0.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0019, "vega": 0.0475, "theta": -0.4512, "rho": -0.0057, "theo": 2.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MRNX261120C00137000", "bid": 72.3, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 2.2165, "open_interest": 1.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.002, "vega": 0.0479, "theta": -0.4658, "rho": 0.0228, "theo": 75.4172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-10-29T15:02:53", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "MRNX261120P00137000", "bid": 1.6, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 2.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0739, "gamma": 0.002, "vega": 0.049, "theta": -0.4658, "rho": -0.0059, "theo": 2.6044, "change": 0.0, "open": 0.0, "high": 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": "MRNX261120C00138000", "bid": 71.4, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 2.2475, "open_interest": 4.0, "volume": 0.0, "delta": 0.9232, "gamma": 0.0021, "vega": 0.0492, "theta": -0.4803, "rho": 0.0228, "theo": 74.5411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-10-28T10:33:26", "percent_change": 0.0, "prev_day_close": 100.700000762939}, {"option": "MRNX261120P00138000", "bid": 1.75, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 2.2495, "open_interest": 0.0, "volume": 0.0, "delta": -0.0769, "gamma": 0.0021, "vega": 0.0505, "theta": -0.4806, "rho": -0.0062, "theo": 2.7313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MRNX261120C00140000", "bid": 69.6, "bid_size": 2.0, "ask": 78.0, "ask_size": 1.0, "iv": 2.2216, "open_interest": 5.0, "volume": 0.0, "delta": 0.9169, "gamma": 0.0022, "vega": 0.0526, "theta": -0.5099, "rho": 0.0235, "theo": 72.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.31, "last_trade_time": "2026-10-29T12:14:45", "percent_change": 0.0, "prev_day_close": 99.0500030517578}, {"option": "MRNX261120P00140000", "bid": 2.0, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 2.2271, "open_interest": 5.0, "volume": 0.0, "delta": -0.0831, "gamma": 0.0022, "vega": 0.0536, "theta": -0.5105, "rho": -0.0067, "theo": 2.9985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T13:09:08", "percent_change": 0.0, "prev_day_close": 2.70000000298023}, {"option": "MRNX261120C00145000", "bid": 65.3, "bid_size": 2.0, "ask": 73.0, "ask_size": 1.0, "iv": 2.1446, "open_interest": 13.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0026, "vega": 0.0607, "theta": -0.5864, "rho": 0.0251, "theo": 68.5407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.66, "last_trade_time": "2026-10-29T12:14:45", "percent_change": 0.0, "prev_day_close": 93.6000022888184}, {"option": "MRNX261120P00145000", "bid": 2.7, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 2.1856, "open_interest": 3.0, "volume": 0.0, "delta": -0.0999, "gamma": 0.0025, "vega": 0.0614, "theta": -0.5872, "rho": -0.0081, "theo": 3.7473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.72, "last_trade_time": "2026-10-30T12:15:54", "percent_change": 0.0, "prev_day_close": 2.92500001192093}, {"option": "MRNX261120C00150000", "bid": 61.2, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 2.1311, "open_interest": 5.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0029, "vega": 0.0688, "theta": -0.6646, "rho": 0.0256, "theo": 64.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.3, "last_trade_time": "2026-10-29T15:42:02", "percent_change": 0.0, "prev_day_close": 89.6500015258789}, {"option": "MRNX261120P00150000", "bid": 3.6, "bid_size": 1.0, "ask": 8.5, "ask_size": 1.0, "iv": 2.1608, "open_interest": 2.0, "volume": 0.0, "delta": -0.1185, "gamma": 0.0029, "vega": 0.0695, "theta": -0.6657, "rho": -0.0097, "theo": 4.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.8, "last_trade_time": "2026-11-03T10:33:45", "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "MRNX261120C00155000", "bid": 57.2, "bid_size": 33.0, "ask": 65.0, "ask_size": 1.0, "iv": 2.1094, "open_interest": 8.0, "volume": 0.0, "delta": 0.8605, "gamma": 0.0032, "vega": 0.0769, "theta": -0.7439, "rho": 0.0266, "theo": 60.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 85.9500007629394}, {"option": "MRNX261120P00155000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 2.1356, "open_interest": 2.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0032, "vega": 0.0776, "theta": -0.7446, "rho": -0.0114, "theo": 5.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.03, "last_trade_time": "2026-10-16T10:04:04", "percent_change": 0.0, "prev_day_close": 4.52499997615814}, {"option": "MRNX261120C00160000", "bid": 53.3, "bid_size": 30.0, "ask": 61.0, "ask_size": 1.0, "iv": 2.0803, "open_interest": 21.0, "volume": 1.0, "delta": 0.8384, "gamma": 0.0036, "vega": 0.0852, "theta": -0.822, "rho": 0.0272, "theo": 56.5319, "change": -19.95, "open": 61.35, "high": 61.35, "low": 61.35, "tick": "up", "last_trade_price": 61.35, "last_trade_time": "2026-11-10T10:53:59", "percent_change": -24.5387, "prev_day_close": 81.3000030517578}, {"option": "MRNX261120P00160000", "bid": 5.7, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 2.1096, "open_interest": 1.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0035, "vega": 0.0856, "theta": -0.8226, "rho": -0.0133, "theo": 6.7655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-10-27T14:07:56", "percent_change": 0.0, "prev_day_close": 5.02499985694885}, {"option": "MRNX261120C00165000", "bid": 49.6, "bid_size": 35.0, "ask": 57.0, "ask_size": 1.0, "iv": 2.0507, "open_interest": 1.0, "volume": 0.0, "delta": 0.8148, "gamma": 0.0039, "vega": 0.0929, "theta": -0.8983, "rho": 0.0274, "theo": 52.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.2, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 76.8999977111816}, {"option": "MRNX261120P00165000", "bid": 7.2, "bid_size": 1.0, "ask": 11.9, "ask_size": 33.0, "iv": 2.0929, "open_interest": 4.0, "volume": 0.0, "delta": -0.1842, "gamma": 0.0039, "vega": 0.0934, "theta": -0.8982, "rho": -0.0153, "theo": 8.0525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-06T10:41:23", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "MRNX261120C00170000", "bid": 45.9, "bid_size": 2.0, "ask": 54.0, "ask_size": 1.0, "iv": 2.0098, "open_interest": 13.0, "volume": 0.0, "delta": 0.7898, "gamma": 0.0042, "vega": 0.1006, "theta": -0.9708, "rho": 0.0278, "theo": 49.2453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.45, "last_trade_time": "2026-11-05T10:15:35", "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MRNX261120P00170000", "bid": 8.7, "bid_size": 1.0, "ask": 13.6, "ask_size": 1.0, "iv": 2.0734, "open_interest": 2.0, "volume": 0.0, "delta": -0.209, "gamma": 0.0042, "vega": 0.1009, "theta": -0.9702, "rho": -0.0175, "theo": 9.4905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-11-06T14:04:39", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MRNX261120C00175000", "bid": 42.6, "bid_size": 34.0, "ask": 50.0, "ask_size": 1.0, "iv": 2.0242, "open_interest": 3.0, "volume": 0.0, "delta": 0.7636, "gamma": 0.0045, "vega": 0.1075, "theta": -1.0389, "rho": 0.0277, "theo": 45.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.3, "last_trade_time": "2026-11-09T10:38:50", "percent_change": 0.0, "prev_day_close": 69.25}, {"option": "MRNX261120P00175000", "bid": 10.2, "bid_size": 1.0, "ask": 15.1, "ask_size": 1.0, "iv": 2.0514, "open_interest": 1.0, "volume": 0.0, "delta": -0.235, "gamma": 0.0045, "vega": 0.1079, "theta": -1.0375, "rho": -0.0198, "theo": 11.0818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-30T10:40:14", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MRNX261120C00180000", "bid": 39.3, "bid_size": 58.0, "ask": 47.0, "ask_size": 1.0, "iv": 2.0187, "open_interest": 25.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0048, "vega": 0.1142, "theta": -1.101, "rho": 0.0278, "theo": 42.5775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.75, "last_trade_time": "2026-11-09T14:55:00", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "MRNX261120P00180000", "bid": 12.0, "bid_size": 1.0, "ask": 16.9, "ask_size": 1.0, "iv": 2.0356, "open_interest": 9.0, "volume": 0.0, "delta": -0.2621, "gamma": 0.0048, "vega": 0.1144, "theta": -1.099, "rho": -0.0223, "theo": 12.8308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-10-15T12:23:34", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MRNX261120C00185000", "bid": 36.1, "bid_size": 2.0, "ask": 43.0, "ask_size": 1.0, "iv": 1.9717, "open_interest": 8.0, "volume": 0.0, "delta": 0.7083, "gamma": 0.0051, "vega": 0.12, "theta": -1.1567, "rho": 0.0274, "theo": 39.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.5, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 62.0499992370606}, {"option": "MRNX261120P00185000", "bid": 11.1, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.9504, "open_interest": 0.0, "volume": 0.0, "delta": -0.29, "gamma": 0.005, "vega": 0.1202, "theta": -1.1541, "rho": -0.0249, "theo": 14.7374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MRNX261120C00190000", "bid": 33.1, "bid_size": 34.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.9597, "open_interest": 0.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0053, "vega": 0.1253, "theta": -1.2051, "rho": 0.0273, "theo": 36.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.3, "last_trade_time": "2026-11-09T10:25:47", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "MRNX261120P00190000", "bid": 13.3, "bid_size": 33.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.9471, "open_interest": 1.0, "volume": 0.0, "delta": -0.3186, "gamma": 0.0053, "vega": 0.1253, "theta": -1.2018, "rho": -0.0276, "theo": 16.8035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-09T15:45:52", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MRNX261120C00195000", "bid": 30.2, "bid_size": 36.0, "ask": 37.0, "ask_size": 1.0, "iv": 1.9401, "open_interest": 6.0, "volume": 0.0, "delta": 0.6504, "gamma": 0.0055, "vega": 0.1296, "theta": -1.2457, "rho": 0.0266, "theo": 33.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.27, "last_trade_time": "2026-10-15T15:17:21", "percent_change": 0.0, "prev_day_close": 55.1499996185303}, {"option": "MRNX261120P00195000", "bid": 15.4, "bid_size": 38.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.9279, "open_interest": 2.0, "volume": 0.0, "delta": -0.3477, "gamma": 0.0054, "vega": 0.1296, "theta": -1.2419, "rho": -0.0303, "theo": 19.0276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-06T11:53:31", "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "MRNX261120C00200000", "bid": 27.3, "bid_size": 48.0, "ask": 35.0, "ask_size": 1.0, "iv": 1.9476, "open_interest": 10.0, "volume": 2.0, "delta": 0.6209, "gamma": 0.0056, "vega": 0.1333, "theta": -1.2784, "rho": 0.0264, "theo": 31.1473, "change": -13.11, "open": 37.5, "high": 39.04, "low": 37.5, "tick": "up", "last_trade_price": 39.04, "last_trade_time": "2026-11-10T10:25:55", "percent_change": -25.139, "prev_day_close": 52.1499996185303}, {"option": "MRNX261120P00200000", "bid": 17.5, "bid_size": 36.0, "ask": 26.0, "ask_size": 10.0, "iv": 1.898, "open_interest": 0.0, "volume": 0.0, "delta": -0.3771, "gamma": 0.0056, "vega": 0.1333, "theta": -1.274, "rho": -0.0331, "theo": 21.4084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.0, "last_trade_time": "2026-10-16T09:51:19", "percent_change": 0.0, "prev_day_close": 15.8000001907349}, {"option": "MRNX261120C00205000", "bid": 24.5, "bid_size": 52.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.9102, "open_interest": 13.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0058, "vega": 0.1361, "theta": -1.3028, "rho": 0.0253, "theo": 28.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-11-06T10:16:12", "percent_change": 0.0, "prev_day_close": 49.2000007629394}, {"option": "MRNX261120P00205000", "bid": 19.8, "bid_size": 32.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.9021, "open_interest": 2.0, "volume": 0.0, "delta": -0.4066, "gamma": 0.0058, "vega": 0.1361, "theta": -1.298, "rho": -0.036, "theo": 23.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.99, "last_trade_time": "2026-11-06T12:20:25", "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "MRNX261120C00210000", "bid": 21.7, "bid_size": 52.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.8995, "open_interest": 16.0, "volume": 1.0, "delta": 0.5617, "gamma": 0.0059, "vega": 0.1381, "theta": -1.3193, "rho": 0.0242, "theo": 26.3692, "change": -13.56, "open": 32.59, "high": 32.59, "low": 32.59, "tick": "down", "last_trade_price": 32.59, "last_trade_time": "2026-11-10T10:25:55", "percent_change": -29.3824, "prev_day_close": 46.1499996185303}, {"option": "MRNX261120P00210000", "bid": 22.0, "bid_size": 37.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.8553, "open_interest": 2.0, "volume": 0.0, "delta": -0.436, "gamma": 0.0058, "vega": 0.1381, "theta": -1.3139, "rho": -0.0389, "theo": 26.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.2, "last_trade_time": "2026-10-22T12:53:53", "percent_change": 0.0, "prev_day_close": 19.3499999046326}, {"option": "MRNX261120C00215000", "bid": 19.2, "bid_size": 35.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.871, "open_interest": 2.0, "volume": 0.0, "delta": 0.5324, "gamma": 0.0059, "vega": 0.1394, "theta": -1.3276, "rho": 0.0238, "theo": 24.2052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.66, "last_trade_time": "2026-11-06T12:46:09", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "MRNX261120P00215000", "bid": 24.5, "bid_size": 33.0, "ask": 34.0, "ask_size": 2.0, "iv": 1.8453, "open_interest": 0.0, "volume": 0.0, "delta": -0.4653, "gamma": 0.0059, "vega": 0.1393, "theta": -1.3218, "rho": -0.0418, "theo": 29.4635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.3, "last_trade_time": "2026-11-04T10:27:09", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "MRNX261120C00220000", "bid": 17.0, "bid_size": 49.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.8435, "open_interest": 17.0, "volume": 0.0, "delta": 0.5034, "gamma": 0.006, "vega": 0.1399, "theta": -1.3284, "rho": 0.0227, "theo": 22.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.7, "last_trade_time": "2026-11-09T14:42:40", "percent_change": 0.0, "prev_day_close": 40.3500003814697}, {"option": "MRNX261120P00220000", "bid": 27.4, "bid_size": 35.0, "ask": 36.8, "ask_size": 1.0, "iv": 1.8394, "open_interest": 0.0, "volume": 0.0, "delta": -0.4941, "gamma": 0.006, "vega": 0.1397, "theta": -1.3221, "rho": -0.0448, "theo": 32.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "MRNX261120C00225000", "bid": 15.2, "bid_size": 70.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.874, "open_interest": 2.0, "volume": 6.0, "delta": 0.475, "gamma": 0.006, "vega": 0.1395, "theta": -1.3219, "rho": 0.0221, "theo": 20.2971, "change": -17.5, "open": 26.9, "high": 26.9, "low": 20.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-11-10T11:25:10", "percent_change": -46.6667, "prev_day_close": 37.5}, {"option": "MRNX261120P00225000", "bid": 30.6, "bid_size": 35.0, "ask": 40.0, "ask_size": 11.0, "iv": 1.8342, "open_interest": 0.0, "volume": 0.0, "delta": -0.5224, "gamma": 0.006, "vega": 0.1394, "theta": -1.3152, "rho": -0.0478, "theo": 35.5521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1999998092651}, {"option": "MRNX261120C00230000", "bid": 13.5, "bid_size": 36.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.8628, "open_interest": 3.0, "volume": 0.0, "delta": 0.4471, "gamma": 0.0059, "vega": 0.1386, "theta": -1.3086, "rho": 0.021, "theo": 18.5461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.0, "last_trade_time": "2026-11-06T13:15:32", "percent_change": 0.0, "prev_day_close": 35.1999998092651}, {"option": "MRNX261120P00230000", "bid": 34.0, "bid_size": 30.0, "ask": 43.0, "ask_size": 1.0, "iv": 1.8626, "open_interest": 0.0, "volume": 0.0, "delta": -0.5502, "gamma": 0.0059, "vega": 0.1385, "theta": -1.3015, "rho": -0.0508, "theo": 38.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MRNX261120C00235000", "bid": 12.0, "bid_size": 33.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.8496, "open_interest": 1.0, "volume": 0.0, "delta": 0.42, "gamma": 0.0059, "vega": 0.1371, "theta": -1.2892, "rho": 0.0196, "theo": 16.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-06T12:20:19", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "MRNX261120P00235000", "bid": 37.5, "bid_size": 34.0, "ask": 46.8, "ask_size": 2.0, "iv": 1.8496, "open_interest": 0.0, "volume": 0.0, "delta": -0.5772, "gamma": 0.0059, "vega": 0.1369, "theta": -1.2817, "rho": -0.0537, "theo": 42.1686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "MRNX261120C00240000", "bid": 13.1, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 1.8863, "open_interest": 2.0, "volume": 4.0, "delta": 0.3938, "gamma": 0.0058, "vega": 0.1348, "theta": -1.2641, "rho": 0.019, "theo": 15.4157, "change": -9.5, "open": 26.52, "high": 26.52, "low": 21.45, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-10T09:45:59", "percent_change": -30.6452, "prev_day_close": 31.0}, {"option": "MRNX261120P00240000", "bid": 41.1, "bid_size": 37.0, "ask": 50.0, "ask_size": 2.0, "iv": 1.8383, "open_interest": 0.0, "volume": 0.0, "delta": -0.6034, "gamma": 0.0058, "vega": 0.1346, "theta": -1.2562, "rho": -0.0567, "theo": 45.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5500001907349}, {"option": "MRNX261120C00245000", "bid": 11.8, "bid_size": 1.0, "ask": 16.7, "ask_size": 1.0, "iv": 1.8895, "open_interest": 0.0, "volume": 0.0, "delta": 0.3684, "gamma": 0.0057, "vega": 0.1322, "theta": -1.2341, "rho": 0.0179, "theo": 14.0257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.03, "last_trade_time": "2026-11-09T10:23:35", "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MRNX261120P00245000", "bid": 45.0, "bid_size": 1.0, "ask": 53.4, "ask_size": 1.0, "iv": 1.8447, "open_interest": 0.0, "volume": 0.0, "delta": -0.6286, "gamma": 0.0057, "vega": 0.132, "theta": -1.2257, "rho": -0.0596, "theo": 49.2667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MRNX261120C00250000", "bid": 10.6, "bid_size": 1.0, "ask": 15.5, "ask_size": 1.0, "iv": 1.8927, "open_interest": 4.0, "volume": 1.0, "delta": 0.344, "gamma": 0.0056, "vega": 0.1289, "theta": -1.1997, "rho": 0.0172, "theo": 12.7425, "change": -3.66, "open": 22.49, "high": 22.49, "low": 22.49, "tick": "down", "last_trade_price": 22.49, "last_trade_time": "2026-11-10T09:36:12", "percent_change": -13.9962, "prev_day_close": 26.1499996185303}, {"option": "MRNX261120P00250000", "bid": 48.6, "bid_size": 30.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.8548, "open_interest": 1.0, "volume": 1.0, "delta": -0.653, "gamma": 0.0056, "vega": 0.1288, "theta": -1.191, "rho": -0.0624, "theo": 52.9805, "change": 4.0, "open": 44.0, "high": 44.0, "low": 44.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-11-10T09:42:22", "percent_change": 10.0, "prev_day_close": 40.0}, {"option": "MRNX261120C00255000", "bid": 9.5, "bid_size": 1.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.3206, "gamma": 0.0054, "vega": 0.1253, "theta": -1.1616, "rho": 0.016, "theo": 11.5645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.05, "last_trade_time": "2026-11-09T10:27:26", "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MRNX261120P00255000", "bid": 52.5, "bid_size": 30.0, "ask": 60.8, "ask_size": 1.0, "iv": 1.8535, "open_interest": 0.0, "volume": 0.0, "delta": -0.6763, "gamma": 0.0054, "vega": 0.1252, "theta": -1.1525, "rho": -0.0653, "theo": 56.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7999992370606}, {"option": "MRNX261120C00260000", "bid": 8.5, "bid_size": 1.0, "ask": 13.4, "ask_size": 1.0, "iv": 1.9003, "open_interest": 112.0, "volume": 1.0, "delta": 0.2982, "gamma": 0.0053, "vega": 0.1215, "theta": -1.1205, "rho": 0.0149, "theo": 10.4804, "change": -3.08, "open": 19.92, "high": 19.92, "low": 19.92, "tick": "down", "last_trade_price": 19.92, "last_trade_time": "2026-11-10T09:35:03", "percent_change": -13.3913, "prev_day_close": 23.0}, {"option": "MRNX261120P00260000", "bid": 56.5, "bid_size": 30.0, "ask": 64.8, "ask_size": 1.0, "iv": 1.8569, "open_interest": 0.0, "volume": 0.0, "delta": -0.6986, "gamma": 0.0052, "vega": 0.1213, "theta": -1.111, "rho": -0.0681, "theo": 60.7081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "MRNX261120C00265000", "bid": 7.5, "bid_size": 1.0, "ask": 12.4, "ask_size": 1.0, "iv": 1.8977, "open_interest": 0.0, "volume": 0.0, "delta": 0.2769, "gamma": 0.0051, "vega": 0.1171, "theta": -1.0769, "rho": 0.0142, "theo": 9.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MRNX261120P00265000", "bid": 60.5, "bid_size": 30.0, "ask": 68.8, "ask_size": 1.0, "iv": 1.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.7199, "gamma": 0.0051, "vega": 0.117, "theta": -1.067, "rho": -0.0708, "theo": 64.7094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.3500003814697}, {"option": "MRNX261120C00270000", "bid": 6.6, "bid_size": 1.0, "ask": 11.5, "ask_size": 1.0, "iv": 1.8966, "open_interest": 1.0, "volume": 1.0, "delta": 0.2567, "gamma": 0.0049, "vega": 0.1128, "theta": -1.0315, "rho": 0.0132, "theo": 8.5776, "change": -8.1, "open": 11.75, "high": 11.75, "low": 11.75, "tick": "down", "last_trade_price": 11.75, "last_trade_time": "2026-11-10T10:24:58", "percent_change": -40.806, "prev_day_close": 19.8499999046326}, {"option": "MRNX261120P00270000", "bid": 64.7, "bid_size": 31.0, "ask": 73.0, "ask_size": 2.0, "iv": 1.8598, "open_interest": 0.0, "volume": 0.0, "delta": -0.74, "gamma": 0.0049, "vega": 0.1126, "theta": -1.0211, "rho": -0.0734, "theo": 68.7949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "MRNX261120C00275000", "bid": 5.8, "bid_size": 1.0, "ask": 10.7, "ask_size": 1.0, "iv": 1.8978, "open_interest": 1.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0047, "vega": 0.1082, "theta": -0.9847, "rho": 0.0122, "theo": 7.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T13:25:01", "percent_change": 0.0, "prev_day_close": 18.1999998092651}, {"option": "MRNX261120P00275000", "bid": 68.9, "bid_size": 34.0, "ask": 77.2, "ask_size": 1.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7591, "gamma": 0.0047, "vega": 0.108, "theta": -0.9739, "rho": -0.0761, "theo": 72.9577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.9500007629394}, {"option": "MRNX261120C00280000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.9023, "open_interest": 1.0, "volume": 0.0, "delta": 0.2194, "gamma": 0.0045, "vega": 0.1033, "theta": -0.9371, "rho": 0.0116, "theo": 6.9869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.35, "last_trade_time": "2026-11-09T10:27:26", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MRNX261120P00280000", "bid": 72.5, "bid_size": 1.0, "ask": 81.5, "ask_size": 1.0, "iv": 1.8048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0045, "vega": 0.1032, "theta": -0.9259, "rho": -0.0786, "theo": 77.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "MRNX261120C00285000", "bid": 4.4, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.2024, "gamma": 0.0043, "vega": 0.0986, "theta": -0.8891, "rho": 0.0106, "theo": 6.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MRNX261120P00285000", "bid": 77.7, "bid_size": 1.0, "ask": 86.4, "ask_size": 2.0, "iv": 1.8301, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.0043, "vega": 0.0984, "theta": -0.8774, "rho": -0.081, "theo": 81.4969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.1500015258789}, {"option": "MRNX261120C00290000", "bid": 3.8, "bid_size": 1.0, "ask": 8.7, "ask_size": 1.0, "iv": 1.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1864, "gamma": 0.0041, "vega": 0.0938, "theta": -0.8411, "rho": 0.0098, "theo": 5.6676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MRNX261120P00290000", "bid": 81.8, "bid_size": 1.0, "ask": 90.8, "ask_size": 1.0, "iv": 1.8137, "open_interest": 0.0, "volume": 0.0, "delta": -0.8101, "gamma": 0.0041, "vega": 0.0936, "theta": -0.829, "rho": -0.0835, "theo": 85.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0499992370606}, {"option": "MRNX261120C00295000", "bid": 3.2, "bid_size": 1.0, "ask": 8.1, "ask_size": 1.0, "iv": 1.9002, "open_interest": 0.0, "volume": 0.0, "delta": 0.1714, "gamma": 0.0039, "vega": 0.0888, "theta": -0.7935, "rho": 0.0092, "theo": 5.0961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MRNX261120P00295000", "bid": 86.0, "bid_size": 1.0, "ask": 94.7, "ask_size": 1.0, "iv": 1.8236, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0039, "vega": 0.0887, "theta": -0.781, "rho": -0.0859, "theo": 90.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MRNX261120C00300000", "bid": 2.7, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 1.9026, "open_interest": 12.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0037, "vega": 0.084, "theta": -0.7467, "rho": 0.0084, "theo": 4.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-28T10:05:18", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MRNX261120P00300000", "bid": 90.8, "bid_size": 1.0, "ask": 99.7, "ask_size": 1.0, "iv": 1.8105, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.0037, "vega": 0.0839, "theta": -0.7337, "rho": -0.088, "theo": 94.7605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1500015258789}, {"option": "MRNX261120C00305000", "bid": 2.25, "bid_size": 1.0, "ask": 7.2, "ask_size": 36.0, "iv": 1.9086, "open_interest": 1.0, "volume": 0.0, "delta": 0.1444, "gamma": 0.0035, "vega": 0.0794, "theta": -0.7008, "rho": 0.0077, "theo": 4.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.01, "last_trade_time": "2026-11-04T12:06:33", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MRNX261120P00305000", "bid": 95.4, "bid_size": 30.0, "ask": 104.3, "ask_size": 2.0, "iv": 1.8661, "open_interest": 0.0, "volume": 0.0, "delta": -0.8521, "gamma": 0.0035, "vega": 0.0793, "theta": -0.6874, "rho": -0.0903, "theo": 99.2846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.4000015258789}, {"option": "MRNX261120C00310000", "bid": 1.8, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.9037, "open_interest": 10.0, "volume": 4.0, "delta": 0.1322, "gamma": 0.0033, "vega": 0.0746, "theta": -0.6562, "rho": 0.0073, "theo": 3.684, "change": -8.9, "open": 5.33, "high": 5.33, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T10:48:27", "percent_change": -81.2785, "prev_day_close": 10.9500000476837}, {"option": "MRNX261120P00310000", "bid": 100.0, "bid_size": 1.0, "ask": 108.0, "ask_size": 2.0, "iv": 1.8429, "open_interest": 0.0, "volume": 0.0, "delta": -0.8642, "gamma": 0.0033, "vega": 0.0746, "theta": -0.6423, "rho": -0.0926, "theo": 103.8534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "MRNX261120C00315000", "bid": 1.4, "bid_size": 1.0, "ask": 6.3, "ask_size": 1.0, "iv": 1.9032, "open_interest": 0.0, "volume": 0.0, "delta": 0.1209, "gamma": 0.0031, "vega": 0.0701, "theta": -0.613, "rho": 0.0066, "theo": 3.3009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00315000", "bid": 104.6, "bid_size": 1.0, "ask": 113.4, "ask_size": 2.0, "iv": 1.8606, "open_interest": 0.0, "volume": 0.0, "delta": -0.8755, "gamma": 0.0031, "vega": 0.07, "theta": -0.5987, "rho": -0.0945, "theo": 108.4633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00320000", "bid": 1.0, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.8973, "open_interest": 0.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.0029, "vega": 0.0658, "theta": -0.5713, "rho": 0.006, "theo": 2.9546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00320000", "bid": 109.3, "bid_size": 3.0, "ask": 117.6, "ask_size": 31.0, "iv": 1.8529, "open_interest": 0.0, "volume": 0.0, "delta": -0.8859, "gamma": 0.0029, "vega": 0.0657, "theta": -0.5565, "rho": -0.0964, "theo": 113.1103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00325000", "bid": 0.7, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.9011, "open_interest": 0.0, "volume": 0.0, "delta": 0.1007, "gamma": 0.0027, "vega": 0.0616, "theta": -0.5313, "rho": 0.0055, "theo": 2.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00325000", "bid": 114.0, "bid_size": 3.0, "ask": 122.0, "ask_size": 2.0, "iv": 1.7811, "open_interest": 0.0, "volume": 0.0, "delta": -0.8956, "gamma": 0.0027, "vega": 0.0614, "theta": -0.5161, "rho": -0.0985, "theo": 117.7912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00330000", "bid": 0.4, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.9006, "open_interest": 0.0, "volume": 0.0, "delta": 0.0918, "gamma": 0.0026, "vega": 0.0573, "theta": -0.4932, "rho": 0.0051, "theo": 2.361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00330000", "bid": 118.8, "bid_size": 3.0, "ask": 127.0, "ask_size": 2.0, "iv": 1.827, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0026, "vega": 0.0573, "theta": -0.4774, "rho": -0.1005, "theo": 122.5034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00335000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.8953, "open_interest": 0.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0024, "vega": 0.0534, "theta": -0.4569, "rho": 0.0046, "theo": 2.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00335000", "bid": 123.5, "bid_size": 3.0, "ask": 131.9, "ask_size": 16.0, "iv": 1.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9128, "gamma": 0.0024, "vega": 0.0534, "theta": -0.4406, "rho": -0.1021, "theo": 127.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.9296, "open_interest": 0.0, "volume": 0.0, "delta": 0.076, "gamma": 0.0022, "vega": 0.0498, "theta": -0.4224, "rho": 0.0042, "theo": 1.8808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00340000", "bid": 128.0, "bid_size": 1.0, "ask": 136.8, "ask_size": 3.0, "iv": 1.8116, "open_interest": 0.0, "volume": 0.0, "delta": -0.9204, "gamma": 0.0022, "vega": 0.0497, "theta": -0.4056, "rho": -0.1037, "theo": 132.0095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 1.9716, "open_interest": 0.0, "volume": 0.0, "delta": 0.069, "gamma": 0.0021, "vega": 0.0461, "theta": -0.3898, "rho": 0.0039, "theo": 1.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00345000", "bid": 133.1, "bid_size": 1.0, "ask": 141.6, "ask_size": 11.0, "iv": 1.8327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9273, "gamma": 0.0021, "vega": 0.0461, "theta": -0.3726, "rho": -0.1056, "theo": 136.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.0128, "open_interest": 0.0, "volume": 0.0, "delta": 0.0626, "gamma": 0.0019, "vega": 0.0427, "theta": -0.3591, "rho": 0.0035, "theo": 1.4939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00350000", "bid": 138.0, "bid_size": 3.0, "ask": 146.0, "ask_size": 2.0, "iv": 1.7821, "open_interest": 0.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0019, "vega": 0.0427, "theta": -0.3414, "rho": -0.1073, "theo": 141.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 36.0, "iv": 2.0531, "open_interest": 0.0, "volume": 5.0, "delta": 0.0567, "gamma": 0.0018, "vega": 0.0396, "theta": -0.3303, "rho": 0.0032, "theo": 1.33, "change": 2.5, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-10T10:50:20", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261120P00355000", "bid": 142.8, "bid_size": 3.0, "ask": 151.0, "ask_size": 16.0, "iv": 1.8214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9396, "gamma": 0.0018, "vega": 0.0396, "theta": -0.312, "rho": -0.1085, "theo": 146.438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00040000", "bid": 165.8, "bid_size": 1.0, "ask": 174.0, "ask_size": 1.0, "iv": 2.973, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 170.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.4, "last_trade_time": "2026-10-05T09:31:30", "percent_change": 0.0, "prev_day_close": 196.299995422363}, {"option": "MRNX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.3675, "open_interest": 15.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0, "vega": 0.0041, "theta": -0.0102, "rho": -0.0005, "theo": 0.0888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-22T14:23:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRNX261218C00045000", "bid": 161.0, "bid_size": 1.0, "ask": 169.0, "ask_size": 1.0, "iv": 2.7883, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 165.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.1, "last_trade_time": "2026-10-05T09:31:30", "percent_change": 0.0, "prev_day_close": 191.299995422363}, {"option": "MRNX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 3.1276, "open_interest": 1.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0163, "rho": -0.0009, "theo": 0.1552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-12T09:58:47", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261218C00050000", "bid": 156.2, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 2.744, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 160.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-10-22T15:10:00", "percent_change": 0.0, "prev_day_close": 186.450004577637}, {"option": "MRNX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.9169, "open_interest": 2.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0001, "vega": 0.0098, "theta": -0.0242, "rho": -0.0014, "theo": 0.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-23T10:00:49", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261218C00055000", "bid": 151.2, "bid_size": 1.0, "ask": 159.8, "ask_size": 1.0, "iv": 2.5326, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.0325, "rho": 0.0, "theo": 155.18, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.9, "last_trade_time": "2026-10-19T09:30:13", "percent_change": 0.0, "prev_day_close": 181.450004577637}, {"option": "MRNX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.7291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0139, "theta": -0.0341, "rho": -0.0021, "theo": 0.3883, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00060000", "bid": 146.2, "bid_size": 1.0, "ask": 155.0, "ask_size": 2.0, "iv": 2.4723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0598, "rho": 0.0053, "theo": 150.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.0, "last_trade_time": "2026-10-05T09:31:30", "percent_change": 0.0, "prev_day_close": 176.650001525879}, {"option": "MRNX261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.5598, "open_interest": 2.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0002, "vega": 0.0188, "theta": -0.0461, "rho": -0.003, "theo": 0.5698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.32, "last_trade_time": "2026-09-11T12:47:43", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261218C00065000", "bid": 141.4, "bid_size": 1.0, "ask": 150.0, "ask_size": 1.0, "iv": 2.3508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9912, "gamma": 0.0004, "vega": 0.0143, "theta": -0.0683, "rho": 0.0148, "theo": 145.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.8, "last_trade_time": "2026-10-01T09:31:56", "percent_change": 0.0, "prev_day_close": 171.900001525879}, {"option": "MRNX261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.4057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0143, "gamma": 0.0003, "vega": 0.0246, "theta": -0.0602, "rho": -0.0041, "theo": 0.8048, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00070000", "bid": 136.7, "bid_size": 1.0, "ask": 145.0, "ask_size": 1.0, "iv": 2.2614, "open_interest": 0.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0004, "vega": 0.0209, "theta": -0.0811, "rho": 0.0197, "theo": 140.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 166.849998474121}, {"option": "MRNX261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.2642, "open_interest": 1.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0004, "vega": 0.0312, "theta": -0.0762, "rho": -0.0055, "theo": 1.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-11T10:32:42", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261218C00075000", "bid": 131.8, "bid_size": 1.0, "ask": 140.0, "ask_size": 1.0, "iv": 2.2261, "open_interest": 0.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0005, "vega": 0.03, "theta": -0.1004, "rho": 0.0265, "theo": 135.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.0}, {"option": "MRNX261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.1334, "open_interest": 1.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0004, "vega": 0.0385, "theta": -0.094, "rho": -0.0071, "theo": 1.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T09:30:21", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRNX261218C00078000", "bid": 128.9, "bid_size": 1.0, "ask": 137.9, "ask_size": 1.0, "iv": 2.1589, "open_interest": 1.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0006, "vega": 0.0351, "theta": -0.1104, "rho": 0.0298, "theo": 132.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.57, "last_trade_time": "2026-08-27T14:39:56", "percent_change": 0.0, "prev_day_close": 159.150001525879}, {"option": "MRNX261218P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.0594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0005, "vega": 0.0434, "theta": -0.1055, "rho": -0.0082, "theo": 1.7152, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00079000", "bid": 128.5, "bid_size": 1.0, "ask": 137.0, "ask_size": 2.0, "iv": 2.153, "open_interest": 1.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0006, "vega": 0.0368, "theta": -0.1142, "rho": 0.0307, "theo": 132.0192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.7, "last_trade_time": "2026-08-28T09:30:15", "percent_change": 0.0, "prev_day_close": 158.349998474121}, {"option": "MRNX261218P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.0354, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0005, "vega": 0.045, "theta": -0.1095, "rho": -0.0086, "theo": 1.8056, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00080000", "bid": 127.1, "bid_size": 1.0, "ask": 136.0, "ask_size": 1.0, "iv": 2.1466, "open_interest": 2.0, "volume": 0.0, "delta": 0.9715, "gamma": 0.0006, "vega": 0.038, "theta": -0.1179, "rho": 0.0309, "theo": 131.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.58, "last_trade_time": "2026-09-30T12:38:28", "percent_change": 0.0, "prev_day_close": 157.099998474121}, {"option": "MRNX261218P00080000", "bid": 0.5, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 2.0576, "open_interest": 8.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0005, "vega": 0.0467, "theta": -0.1135, "rho": -0.009, "theo": 1.8991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.56, "last_trade_time": "2026-10-28T13:59:23", "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MRNX261218C00081000", "bid": 126.2, "bid_size": 2.0, "ask": 135.0, "ask_size": 1.0, "iv": 2.1396, "open_interest": 0.0, "volume": 0.0, "delta": 0.97, "gamma": 0.0006, "vega": 0.0402, "theta": -0.1215, "rho": 0.0325, "theo": 130.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.25}, {"option": "MRNX261218P00081000", "bid": 0.1, "bid_size": 1.0, "ask": 5.0, "ask_size": 1.0, "iv": 1.9976, "open_interest": 0.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.0006, "vega": 0.0484, "theta": -0.1176, "rho": -0.0094, "theo": 1.9958, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00082000", "bid": 125.2, "bid_size": 2.0, "ask": 134.0, "ask_size": 1.0, "iv": 2.1236, "open_interest": 0.0, "volume": 0.0, "delta": 0.9684, "gamma": 0.0007, "vega": 0.043, "theta": -0.1254, "rho": 0.0349, "theo": 129.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.599998474121}, {"option": "MRNX261218P00082000", "bid": 0.2, "bid_size": 1.0, "ask": 5.1, "ask_size": 1.0, "iv": 1.9925, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0006, "vega": 0.05, "theta": -0.1217, "rho": -0.0098, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00083000", "bid": 124.3, "bid_size": 2.0, "ask": 133.0, "ask_size": 1.0, "iv": 2.1078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0007, "vega": 0.045, "theta": -0.1298, "rho": 0.0363, "theo": 128.3473, "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": 154.300003051758}, {"option": "MRNX261218P00083000", "bid": 0.3, "bid_size": 1.0, "ask": 5.2, "ask_size": 1.0, "iv": 1.9871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0006, "vega": 0.0518, "theta": -0.1259, "rho": -0.0103, "theo": 2.1988, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00084000", "bid": 123.5, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 2.0836, "open_interest": 2.0, "volume": 0.0, "delta": 0.9653, "gamma": 0.0007, "vega": 0.0467, "theta": -0.1342, "rho": 0.037, "theo": 127.44, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.5, "last_trade_time": "2026-09-15T15:05:35", "percent_change": 0.0, "prev_day_close": 153.549995422363}, {"option": "MRNX261218P00084000", "bid": 0.4, "bid_size": 1.0, "ask": 5.3, "ask_size": 1.0, "iv": 1.9812, "open_interest": 0.0, "volume": 0.0, "delta": -0.036, "gamma": 0.0006, "vega": 0.0535, "theta": -0.1301, "rho": -0.0107, "theo": 2.3051, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00085000", "bid": 122.4, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 2.068, "open_interest": 2.0, "volume": 0.0, "delta": 0.9636, "gamma": 0.0007, "vega": 0.0489, "theta": -0.1386, "rho": 0.038, "theo": 126.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.0, "last_trade_time": "2026-09-08T09:39:00", "percent_change": 0.0, "prev_day_close": 152.400001525879}, {"option": "MRNX261218P00085000", "bid": 0.45, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.971, "open_interest": 0.0, "volume": 0.0, "delta": -0.0375, "gamma": 0.0006, "vega": 0.0553, "theta": -0.1344, "rho": -0.0112, "theo": 2.4148, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00086000", "bid": 122.0, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 2.0843, "open_interest": 2.0, "volume": 0.0, "delta": 0.962, "gamma": 0.0007, "vega": 0.051, "theta": -0.1428, "rho": 0.0395, "theo": 125.6366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-09-03T11:56:29", "percent_change": 0.0, "prev_day_close": 151.5}, {"option": "MRNX261218P00086000", "bid": 0.55, "bid_size": 1.0, "ask": 5.5, "ask_size": 1.0, "iv": 1.9646, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0007, "vega": 0.0572, "theta": -0.1388, "rho": -0.0116, "theo": 2.528, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00087000", "bid": 121.0, "bid_size": 2.0, "ask": 129.0, "ask_size": 1.0, "iv": 2.0836, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0008, "vega": 0.053, "theta": -0.1471, "rho": 0.0403, "theo": 124.7406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.800003051758}, {"option": "MRNX261218P00087000", "bid": 0.65, "bid_size": 1.0, "ask": 5.6, "ask_size": 1.0, "iv": 1.9579, "open_interest": 0.0, "volume": 0.0, "delta": -0.0405, "gamma": 0.0007, "vega": 0.059, "theta": -0.1432, "rho": -0.0121, "theo": 2.6446, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00088000", "bid": 120.1, "bid_size": 1.0, "ask": 128.7, "ask_size": 1.0, "iv": 2.0599, "open_interest": 1.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.0008, "vega": 0.0546, "theta": -0.1514, "rho": 0.0407, "theo": 123.8484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.39, "last_trade_time": "2026-08-27T14:39:56", "percent_change": 0.0, "prev_day_close": 149.900001525879}, {"option": "MRNX261218P00088000", "bid": 0.75, "bid_size": 1.0, "ask": 5.7, "ask_size": 1.0, "iv": 1.951, "open_interest": 0.0, "volume": 0.0, "delta": -0.0421, "gamma": 0.0007, "vega": 0.0609, "theta": -0.1476, "rho": -0.0126, "theo": 2.7647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.6499999538064}, {"option": "MRNX261218C00089000", "bid": 119.2, "bid_size": 1.0, "ask": 127.8, "ask_size": 1.0, "iv": 2.0585, "open_interest": 1.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0008, "vega": 0.0564, "theta": -0.1557, "rho": 0.0415, "theo": 122.9595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-09-23T09:48:09", "percent_change": 0.0, "prev_day_close": 148.75}, {"option": "MRNX261218P00089000", "bid": 0.85, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 1.9438, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0007, "vega": 0.0628, "theta": -0.1521, "rho": -0.0131, "theo": 2.8884, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00090000", "bid": 118.2, "bid_size": 1.0, "ask": 126.8, "ask_size": 1.0, "iv": 2.0424, "open_interest": 2.0, "volume": 0.0, "delta": 0.9549, "gamma": 0.0008, "vega": 0.058, "theta": -0.1601, "rho": 0.0418, "theo": 122.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.4, "last_trade_time": "2026-08-28T09:30:15", "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "MRNX261218P00090000", "bid": 0.95, "bid_size": 1.0, "ask": 5.9, "ask_size": 1.0, "iv": 1.9364, "open_interest": 2.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0007, "vega": 0.0646, "theta": -0.1566, "rho": -0.0136, "theo": 3.0156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.16, "last_trade_time": "2026-10-28T13:59:23", "percent_change": 0.0, "prev_day_close": 2.85000009834766}, {"option": "MRNX261218C00091000", "bid": 117.0, "bid_size": 2.0, "ask": 125.9, "ask_size": 1.0, "iv": 2.0193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0008, "vega": 0.0605, "theta": -0.1644, "rho": 0.0435, "theo": 121.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "MRNX261218P00091000", "bid": 1.1, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.9324, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.0008, "vega": 0.0665, "theta": -0.1611, "rho": -0.0141, "theo": 3.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MRNX261218C00092000", "bid": 116.3, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 2.0241, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0009, "vega": 0.0629, "theta": -0.1687, "rho": 0.045, "theo": 120.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.199996948242}, {"option": "MRNX261218P00092000", "bid": 1.2, "bid_size": 1.0, "ask": 6.1, "ask_size": 1.0, "iv": 1.9245, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0008, "vega": 0.0684, "theta": -0.1658, "rho": -0.0147, "theo": 3.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MRNX261218C00093000", "bid": 115.2, "bid_size": 2.0, "ask": 124.0, "ask_size": 1.0, "iv": 2.0013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9493, "gamma": 0.0009, "vega": 0.065, "theta": -0.1734, "rho": 0.0459, "theo": 119.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.25}, {"option": "MRNX261218P00093000", "bid": 1.3, "bid_size": 1.0, "ask": 6.2, "ask_size": 1.0, "iv": 1.9164, "open_interest": 0.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.0008, "vega": 0.0704, "theta": -0.1704, "rho": -0.0152, "theo": 3.4187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999994635582}, {"option": "MRNX261218C00094000", "bid": 114.7, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.992, "open_interest": 0.0, "volume": 0.0, "delta": 0.9474, "gamma": 0.0009, "vega": 0.0671, "theta": -0.1783, "rho": 0.047, "theo": 118.5723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MRNX261218P00094000", "bid": 1.45, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 1.9182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0008, "vega": 0.0723, "theta": -0.1751, "rho": -0.0158, "theo": 3.5603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "MRNX261218C00095000", "bid": 113.7, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 1.9761, "open_interest": 2.0, "volume": 0.0, "delta": 0.9455, "gamma": 0.0009, "vega": 0.0691, "theta": -0.1831, "rho": 0.0476, "theo": 117.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.76, "last_trade_time": "2026-11-04T09:46:40", "percent_change": 0.0, "prev_day_close": 143.300003051758}, {"option": "MRNX261218P00095000", "bid": 1.55, "bid_size": 1.0, "ask": 6.5, "ask_size": 1.0, "iv": 1.9096, "open_interest": 0.0, "volume": 0.0, "delta": -0.054, "gamma": 0.0009, "vega": 0.0743, "theta": -0.1798, "rho": -0.0163, "theo": 3.7056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.3500000834465}, {"option": "MRNX261218C00096000", "bid": 112.8, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 1.986, "open_interest": 0.0, "volume": 0.0, "delta": 0.9435, "gamma": 0.001, "vega": 0.0716, "theta": -0.188, "rho": 0.0492, "theo": 116.8462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.550003051758}, {"option": "MRNX261218P00096000", "bid": 1.7, "bid_size": 1.0, "ask": 6.6, "ask_size": 1.0, "iv": 1.904, "open_interest": 0.0, "volume": 0.0, "delta": -0.0558, "gamma": 0.0009, "vega": 0.0763, "theta": -0.1845, "rho": -0.0169, "theo": 3.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MRNX261218C00097000", "bid": 112.0, "bid_size": 1.0, "ask": 120.6, "ask_size": 1.0, "iv": 1.9824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9415, "gamma": 0.001, "vega": 0.0734, "theta": -0.1928, "rho": 0.0495, "theo": 115.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.650001525879}, {"option": "MRNX261218P00097000", "bid": 1.8, "bid_size": 1.0, "ask": 6.7, "ask_size": 1.0, "iv": 1.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0577, "gamma": 0.0009, "vega": 0.0783, "theta": -0.1893, "rho": -0.0175, "theo": 4.0075, "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": 3.62499994039536}, {"option": "MRNX261218C00098000", "bid": 111.0, "bid_size": 1.0, "ask": 119.7, "ask_size": 1.0, "iv": 1.9723, "open_interest": 0.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.001, "vega": 0.0759, "theta": -0.1976, "rho": 0.0507, "theo": 115.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.75}, {"option": "MRNX261218P00098000", "bid": 1.95, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 1.895, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0009, "vega": 0.0804, "theta": -0.194, "rho": -0.0181, "theo": 4.1642, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00099000", "bid": 109.9, "bid_size": 1.0, "ask": 118.8, "ask_size": 1.0, "iv": 1.9679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.001, "vega": 0.0777, "theta": -0.2024, "rho": 0.0508, "theo": 114.2893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.949996948242}, {"option": "MRNX261218P00099000", "bid": 2.05, "bid_size": 1.0, "ask": 7.0, "ask_size": 1.0, "iv": 1.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.0615, "gamma": 0.001, "vega": 0.0824, "theta": -0.1989, "rho": -0.0187, "theo": 4.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.7749999165535}, {"option": "MRNX261218C00100000", "bid": 109.0, "bid_size": 1.0, "ask": 117.9, "ask_size": 1.0, "iv": 1.9458, "open_interest": 3.0, "volume": 0.0, "delta": 0.9353, "gamma": 0.001, "vega": 0.0796, "theta": -0.2073, "rho": 0.0516, "theo": 113.4446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-10-01T15:55:16", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "MRNX261218P00100000", "bid": 2.2, "bid_size": 1.0, "ask": 7.1, "ask_size": 1.0, "iv": 1.8791, "open_interest": 4.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.001, "vega": 0.0844, "theta": -0.2037, "rho": -0.0194, "theo": 4.4893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.76, "last_trade_time": "2026-11-09T15:27:57", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MRNX261218C00101000", "bid": 108.3, "bid_size": 1.0, "ask": 117.0, "ask_size": 1.0, "iv": 1.947, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0011, "vega": 0.0815, "theta": -0.2122, "rho": 0.0519, "theo": 112.6034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "MRNX261218P00101000", "bid": 2.35, "bid_size": 1.0, "ask": 7.3, "ask_size": 1.0, "iv": 1.878, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.001, "vega": 0.0865, "theta": -0.2086, "rho": -0.02, "theo": 4.6577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "MRNX261218C00102000", "bid": 107.8, "bid_size": 1.0, "ask": 116.0, "ask_size": 1.0, "iv": 1.9308, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0011, "vega": 0.084, "theta": -0.217, "rho": 0.0531, "theo": 111.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.150001525879}, {"option": "MRNX261218P00102000", "bid": 2.5, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 1.8709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0675, "gamma": 0.001, "vega": 0.0885, "theta": -0.2134, "rho": -0.0206, "theo": 4.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499990463257}, {"option": "MRNX261218C00103000", "bid": 106.7, "bid_size": 1.0, "ask": 115.0, "ask_size": 1.0, "iv": 1.9367, "open_interest": 0.0, "volume": 0.0, "delta": 0.9289, "gamma": 0.0011, "vega": 0.0866, "theta": -0.2219, "rho": 0.0547, "theo": 110.9339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.300003051758}, {"option": "MRNX261218P00103000", "bid": 2.65, "bid_size": 1.0, "ask": 7.6, "ask_size": 1.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.001, "vega": 0.0906, "theta": -0.2183, "rho": -0.0213, "theo": 5.0061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.3500000834465}, {"option": "MRNX261218C00104000", "bid": 105.9, "bid_size": 1.0, "ask": 114.5, "ask_size": 1.0, "iv": 1.9365, "open_interest": 0.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0011, "vega": 0.0885, "theta": -0.2268, "rho": 0.0552, "theo": 110.1062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.25}, {"option": "MRNX261218P00104000", "bid": 2.8, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 1.8616, "open_interest": 0.0, "volume": 0.0, "delta": -0.0716, "gamma": 0.0011, "vega": 0.0926, "theta": -0.2232, "rho": -0.0219, "theo": 5.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MRNX261218C00105000", "bid": 105.0, "bid_size": 1.0, "ask": 113.6, "ask_size": 1.0, "iv": 1.9254, "open_interest": 0.0, "volume": 0.0, "delta": 0.9244, "gamma": 0.0012, "vega": 0.0908, "theta": -0.2318, "rho": 0.0558, "theo": 109.2825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.599998474121}, {"option": "MRNX261218P00105000", "bid": 2.95, "bid_size": 1.0, "ask": 7.9, "ask_size": 1.0, "iv": 1.8592, "open_interest": 3.0, "volume": 0.0, "delta": -0.0737, "gamma": 0.0011, "vega": 0.0947, "theta": -0.2282, "rho": -0.0226, "theo": 5.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-22T11:26:53", "percent_change": 0.0, "prev_day_close": 4.625}, {"option": "MRNX261218C00106000", "bid": 103.8, "bid_size": 2.0, "ask": 112.8, "ask_size": 1.0, "iv": 1.9141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9222, "gamma": 0.0012, "vega": 0.0928, "theta": -0.2367, "rho": 0.0564, "theo": 108.463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.75}, {"option": "MRNX261218P00106000", "bid": 3.2, "bid_size": 1.0, "ask": 8.1, "ask_size": 2.0, "iv": 1.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0758, "gamma": 0.0011, "vega": 0.0968, "theta": -0.2331, "rho": -0.0233, "theo": 5.558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "MRNX261218C00107000", "bid": 103.0, "bid_size": 1.0, "ask": 111.9, "ask_size": 1.0, "iv": 1.9029, "open_interest": 0.0, "volume": 0.0, "delta": 0.9199, "gamma": 0.0012, "vega": 0.0951, "theta": -0.2417, "rho": 0.0573, "theo": 107.6474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.900001525879}, {"option": "MRNX261218P00107000", "bid": 3.3, "bid_size": 1.0, "ask": 8.2, "ask_size": 1.0, "iv": 1.8509, "open_interest": 0.0, "volume": 0.0, "delta": -0.078, "gamma": 0.0012, "vega": 0.0989, "theta": -0.2381, "rho": -0.024, "theo": 5.75, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "MRNX261218C00108000", "bid": 102.7, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 1.9015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0012, "vega": 0.0976, "theta": -0.2467, "rho": 0.0584, "theo": 106.8367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.799999237061}, {"option": "MRNX261218P00108000", "bid": 3.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 1.0, "iv": 1.85, "open_interest": 0.0, "volume": 0.0, "delta": -0.0802, "gamma": 0.0012, "vega": 0.101, "theta": -0.243, "rho": -0.0247, "theo": 5.946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.02499997615814}, {"option": "MRNX261218C00109000", "bid": 101.5, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.9046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0013, "vega": 0.0997, "theta": -0.2517, "rho": 0.0585, "theo": 106.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.25}, {"option": "MRNX261218P00109000", "bid": 3.7, "bid_size": 1.0, "ask": 8.6, "ask_size": 1.0, "iv": 1.8487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0824, "gamma": 0.0012, "vega": 0.1031, "theta": -0.248, "rho": -0.0254, "theo": 6.1461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "MRNX261218C00110000", "bid": 101.0, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.8929, "open_interest": 1.0, "volume": 0.0, "delta": 0.9129, "gamma": 0.0013, "vega": 0.1021, "theta": -0.2566, "rho": 0.0598, "theo": 105.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-09-16T14:06:21", "percent_change": 0.0, "prev_day_close": 130.100002288818}, {"option": "MRNX261218P00110000", "bid": 3.9, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.8471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0846, "gamma": 0.0012, "vega": 0.1052, "theta": -0.253, "rho": -0.0262, "theo": 6.3503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.32500004768372}, {"option": "MRNX261218C00111000", "bid": 100.2, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 1.8906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9105, "gamma": 0.0013, "vega": 0.104, "theta": -0.2616, "rho": 0.0599, "theo": 104.4309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.199996948242}, {"option": "MRNX261218P00111000", "bid": 4.0, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 1.8357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0869, "gamma": 0.0012, "vega": 0.1074, "theta": -0.2579, "rho": -0.0269, "theo": 6.5587, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00112000", "bid": 98.9, "bid_size": 1.0, "ask": 107.8, "ask_size": 1.0, "iv": 1.8833, "open_interest": 0.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0013, "vega": 0.106, "theta": -0.2666, "rho": 0.0604, "theo": 103.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.699996948242}, {"option": "MRNX261218P00112000", "bid": 4.2, "bid_size": 1.0, "ask": 9.1, "ask_size": 1.0, "iv": 1.8335, "open_interest": 0.0, "volume": 0.0, "delta": -0.0892, "gamma": 0.0013, "vega": 0.1095, "theta": -0.2629, "rho": -0.0277, "theo": 6.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000021457672}, {"option": "MRNX261218C00113000", "bid": 98.2, "bid_size": 2.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.885, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0014, "vega": 0.108, "theta": -0.2716, "rho": 0.0606, "theo": 102.847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.549999237061}, {"option": "MRNX261218P00113000", "bid": 4.4, "bid_size": 1.0, "ask": 9.3, "ask_size": 1.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0013, "vega": 0.1116, "theta": -0.2679, "rho": -0.0285, "theo": 6.9879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MRNX261218C00114000", "bid": 97.7, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 1.8905, "open_interest": 0.0, "volume": 0.0, "delta": 0.9032, "gamma": 0.0014, "vega": 0.1102, "theta": -0.2766, "rho": 0.0615, "theo": 102.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.799995422363}, {"option": "MRNX261218P00114000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 1.0, "iv": 1.8282, "open_interest": 0.0, "volume": 0.0, "delta": -0.0939, "gamma": 0.0013, "vega": 0.1137, "theta": -0.2728, "rho": -0.0292, "theo": 7.2087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "MRNX261218C00115000", "bid": 96.9, "bid_size": 1.0, "ask": 106.0, "ask_size": 15.0, "iv": 1.8605, "open_interest": 0.0, "volume": 0.0, "delta": 0.9007, "gamma": 0.0014, "vega": 0.1132, "theta": -0.2815, "rho": 0.0633, "theo": 101.2797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.0, "last_trade_time": "2026-10-13T09:58:27", "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "MRNX261218P00115000", "bid": 4.8, "bid_size": 1.0, "ask": 9.7, "ask_size": 1.0, "iv": 1.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0963, "gamma": 0.0014, "vega": 0.1158, "theta": -0.2778, "rho": -0.03, "theo": 7.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "MRNX261218C00116000", "bid": 96.1, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.8982, "gamma": 0.0014, "vega": 0.115, "theta": -0.2865, "rho": 0.0634, "theo": 100.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "MRNX261218P00116000", "bid": 5.0, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.8218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0014, "vega": 0.1179, "theta": -0.2828, "rho": -0.0308, "theo": 7.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MRNX261218C00117000", "bid": 95.3, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.8658, "open_interest": 1.0, "volume": 0.0, "delta": 0.8956, "gamma": 0.0015, "vega": 0.1173, "theta": -0.2914, "rho": 0.0637, "theo": 99.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.1, "last_trade_time": "2026-10-06T09:55:25", "percent_change": 0.0, "prev_day_close": 124.199996948242}, {"option": "MRNX261218P00117000", "bid": 5.3, "bid_size": 1.0, "ask": 10.2, "ask_size": 2.0, "iv": 1.8266, "open_interest": 0.0, "volume": 0.0, "delta": -0.1011, "gamma": 0.0014, "vega": 0.12, "theta": -0.2878, "rho": -0.0316, "theo": 7.8956, "change": 0.0, "open": 0.0, "high": 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": "MRNX261218C00118000", "bid": 94.5, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.8615, "open_interest": 0.0, "volume": 0.0, "delta": 0.893, "gamma": 0.0015, "vega": 0.1194, "theta": -0.2964, "rho": 0.0646, "theo": 98.964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.600002288818}, {"option": "MRNX261218P00118000", "bid": 5.5, "bid_size": 1.0, "ask": 10.4, "ask_size": 1.0, "iv": 1.8226, "open_interest": 4.0, "volume": 0.0, "delta": -0.1036, "gamma": 0.0014, "vega": 0.1221, "theta": -0.2927, "rho": -0.0324, "theo": 8.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.1, "last_trade_time": "2026-08-27T15:44:55", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MRNX261218C00119000", "bid": 93.7, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.8692, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0015, "vega": 0.1215, "theta": -0.3013, "rho": 0.0649, "theo": 98.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.349998474121}, {"option": "MRNX261218P00119000", "bid": 5.7, "bid_size": 1.0, "ask": 10.6, "ask_size": 1.0, "iv": 1.8183, "open_interest": 0.0, "volume": 0.0, "delta": -0.1061, "gamma": 0.0015, "vega": 0.1242, "theta": -0.2977, "rho": -0.0332, "theo": 8.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MRNX261218C00120000", "bid": 93.0, "bid_size": 2.0, "ask": 101.6, "ask_size": 1.0, "iv": 1.8562, "open_interest": 3.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0015, "vega": 0.1239, "theta": -0.3062, "rho": 0.0654, "theo": 97.4412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.0, "last_trade_time": "2026-10-28T09:58:05", "percent_change": 0.0, "prev_day_close": 121.549999237061}, {"option": "MRNX261218P00120000", "bid": 5.9, "bid_size": 1.0, "ask": 10.8, "ask_size": 1.0, "iv": 1.8139, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0015, "vega": 0.1263, "theta": -0.3026, "rho": -0.0341, "theo": 8.6198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MRNX261218C00125000", "bid": 89.1, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 1.8363, "open_interest": 1.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0017, "vega": 0.1347, "theta": -0.3307, "rho": 0.0679, "theo": 93.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-09-24T10:12:30", "percent_change": 0.0, "prev_day_close": 117.349998474121}, {"option": "MRNX261218P00125000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 1.0, "iv": 1.8033, "open_interest": 10.0, "volume": 0.0, "delta": -0.1215, "gamma": 0.0016, "vega": 0.1369, "theta": -0.327, "rho": -0.0384, "theo": 9.9118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.7, "last_trade_time": "2026-09-24T14:30:33", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MRNX261218C00130000", "bid": 85.4, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.8251, "open_interest": 8.0, "volume": 0.0, "delta": 0.8606, "gamma": 0.0018, "vega": 0.1453, "theta": -0.3547, "rho": 0.0703, "theo": 90.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.92, "last_trade_time": "2026-09-03T13:11:59", "percent_change": 0.0, "prev_day_close": 113.349998474121}, {"option": "MRNX261218P00130000", "bid": 8.4, "bid_size": 1.0, "ask": 13.3, "ask_size": 1.0, "iv": 1.7932, "open_interest": 6.0, "volume": 0.0, "delta": -0.1349, "gamma": 0.0017, "vega": 0.1472, "theta": -0.351, "rho": -0.0429, "theo": 11.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.65, "last_trade_time": "2026-10-15T09:35:39", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MRNX261218C00135000", "bid": 81.8, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.8207, "open_interest": 6.0, "volume": 0.0, "delta": 0.8462, "gamma": 0.0019, "vega": 0.1558, "theta": -0.3781, "rho": 0.0723, "theo": 86.5827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.9, "last_trade_time": "2026-11-06T12:46:44", "percent_change": 0.0, "prev_day_close": 110.0}, {"option": "MRNX261218P00135000", "bid": 9.9, "bid_size": 1.0, "ask": 14.8, "ask_size": 1.0, "iv": 1.79, "open_interest": 0.0, "volume": 0.0, "delta": -0.1489, "gamma": 0.0019, "vega": 0.1573, "theta": -0.3744, "rho": -0.0477, "theo": 12.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MRNX261218C00140000", "bid": 78.3, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.8037, "open_interest": 2.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.002, "vega": 0.1658, "theta": -0.4008, "rho": 0.0736, "theo": 83.1838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.0, "last_trade_time": "2026-10-12T11:35:03", "percent_change": 0.0, "prev_day_close": 106.0}, {"option": "MRNX261218P00140000", "bid": 11.5, "bid_size": 1.0, "ask": 16.4, "ask_size": 1.0, "iv": 1.7863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.002, "vega": 0.1672, "theta": -0.397, "rho": -0.0527, "theo": 14.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MRNX261218C00145000", "bid": 74.9, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.7964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8162, "gamma": 0.0022, "vega": 0.1756, "theta": -0.4226, "rho": 0.0752, "theo": 79.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.600002288818}, {"option": "MRNX261218P00145000", "bid": 11.0, "bid_size": 15.0, "ask": 20.5, "ask_size": 16.0, "iv": 1.7879, "open_interest": 3.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0021, "vega": 0.1767, "theta": -0.4188, "rho": -0.0578, "theo": 16.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-12T12:35:45", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MRNX261218C00150000", "bid": 71.7, "bid_size": 1.0, "ask": 80.8, "ask_size": 1.0, "iv": 1.781, "open_interest": 1.0, "volume": 0.0, "delta": 0.8008, "gamma": 0.0023, "vega": 0.185, "theta": -0.4434, "rho": 0.0762, "theo": 76.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.6, "last_trade_time": "2026-11-05T14:53:49", "percent_change": 0.0, "prev_day_close": 98.25}, {"option": "MRNX261218P00150000", "bid": 12.7, "bid_size": 26.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.7726, "open_interest": 1.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0022, "vega": 0.1858, "theta": -0.4395, "rho": -0.0631, "theo": 17.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.77, "last_trade_time": "2026-11-09T15:27:57", "percent_change": 0.0, "prev_day_close": 14.0499997138977}, {"option": "MRNX261218C00155000", "bid": 68.5, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.7766, "open_interest": 2.0, "volume": 0.0, "delta": 0.785, "gamma": 0.0024, "vega": 0.194, "theta": -0.4632, "rho": 0.077, "theo": 73.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-10-06T10:37:28", "percent_change": 0.0, "prev_day_close": 95.0}, {"option": "MRNX261218P00155000", "bid": 14.6, "bid_size": 15.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.7711, "open_interest": 5.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.0023, "vega": 0.1946, "theta": -0.4592, "rho": -0.0686, "theo": 19.8888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.4, "last_trade_time": "2026-10-12T11:43:17", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MRNX261218C00160000", "bid": 65.4, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.7697, "open_interest": 1.0, "volume": 0.0, "delta": 0.769, "gamma": 0.0025, "vega": 0.2025, "theta": -0.4819, "rho": 0.0782, "theo": 70.6565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.3, "last_trade_time": "2026-10-30T10:31:16", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "MRNX261218P00160000", "bid": 16.5, "bid_size": 15.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.7643, "open_interest": 0.0, "volume": 0.0, "delta": -0.2243, "gamma": 0.0024, "vega": 0.2029, "theta": -0.4778, "rho": -0.0742, "theo": 21.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "MRNX261218C00165000", "bid": 62.4, "bid_size": 2.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.7653, "open_interest": 2.0, "volume": 0.0, "delta": 0.7528, "gamma": 0.0026, "vega": 0.2102, "theta": -0.4995, "rho": 0.0782, "theo": 67.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.91, "last_trade_time": "2026-10-30T09:54:08", "percent_change": 0.0, "prev_day_close": 88.4000015258789}, {"option": "MRNX261218P00165000", "bid": 18.7, "bid_size": 15.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.7601, "open_interest": 1.0, "volume": 0.0, "delta": -0.2402, "gamma": 0.0025, "vega": 0.2107, "theta": -0.4952, "rho": -0.0798, "theo": 24.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.0, "last_trade_time": "2026-11-04T09:47:10", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MRNX261218C00170000", "bid": 59.8, "bid_size": 7.0, "ask": 68.7, "ask_size": 31.0, "iv": 1.7586, "open_interest": 0.0, "volume": 0.0, "delta": 0.7365, "gamma": 0.0027, "vega": 0.218, "theta": -0.5158, "rho": 0.079, "theo": 65.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.7, "last_trade_time": "2026-11-05T12:02:29", "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "MRNX261218P00170000", "bid": 21.0, "bid_size": 1.0, "ask": 30.4, "ask_size": 2.0, "iv": 1.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.2562, "gamma": 0.0026, "vega": 0.218, "theta": -0.5114, "rho": -0.0859, "theo": 26.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "MRNX261218C00175000", "bid": 57.1, "bid_size": 7.0, "ask": 66.0, "ask_size": 1.0, "iv": 1.7677, "open_interest": 4.0, "volume": 1.0, "delta": 0.7201, "gamma": 0.0028, "vega": 0.2246, "theta": -0.5308, "rho": 0.0783, "theo": 62.3512, "change": -20.1, "open": 61.75, "high": 61.75, "low": 61.75, "tick": "up", "last_trade_price": 61.75, "last_trade_time": "2026-11-10T11:23:46", "percent_change": -24.5571, "prev_day_close": 81.8499984741211}, {"option": "MRNX261218P00175000", "bid": 23.2, "bid_size": 41.0, "ask": 32.9, "ask_size": 39.0, "iv": 1.7609, "open_interest": 5.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0027, "vega": 0.2249, "theta": -0.5263, "rho": -0.0918, "theo": 28.6056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.5, "last_trade_time": "2026-09-30T09:45:36", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "MRNX261218C00180000", "bid": 54.5, "bid_size": 33.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.7548, "open_interest": 11.0, "volume": 10.0, "delta": 0.7036, "gamma": 0.0028, "vega": 0.2312, "theta": -0.5447, "rho": 0.0785, "theo": 59.7793, "change": -12.25, "open": 66.9, "high": 66.9, "low": 66.9, "tick": "down", "last_trade_price": 66.9, "last_trade_time": "2026-11-10T09:51:13", "percent_change": -15.4769, "prev_day_close": 79.1500015258789}, {"option": "MRNX261218P00180000", "bid": 25.7, "bid_size": 42.0, "ask": 35.0, "ask_size": 1.0, "iv": 1.7526, "open_interest": 0.0, "volume": 0.0, "delta": -0.2886, "gamma": 0.0028, "vega": 0.2312, "theta": -0.5399, "rho": -0.0979, "theo": 31.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "MRNX261218C00185000", "bid": 52.0, "bid_size": 19.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.753, "open_interest": 1.0, "volume": 1.0, "delta": 0.6871, "gamma": 0.0029, "vega": 0.237, "theta": -0.5573, "rho": 0.0781, "theo": 57.3023, "change": -16.2, "open": 60.0, "high": 60.0, "low": 60.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-10T10:53:59", "percent_change": -21.2598, "prev_day_close": 76.2000007629394}, {"option": "MRNX261218P00185000", "bid": 28.2, "bid_size": 44.0, "ask": 38.0, "ask_size": 14.0, "iv": 1.7386, "open_interest": 0.0, "volume": 0.0, "delta": -0.3049, "gamma": 0.0029, "vega": 0.237, "theta": -0.5523, "rho": -0.1039, "theo": 33.5458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.98, "last_trade_time": "2026-10-22T13:23:24", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "MRNX261218C00190000", "bid": 49.6, "bid_size": 20.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.7495, "open_interest": 1.0, "volume": 0.0, "delta": 0.6706, "gamma": 0.003, "vega": 0.2424, "theta": -0.5686, "rho": 0.0779, "theo": 54.9197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.61, "last_trade_time": "2026-10-07T11:46:27", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "MRNX261218P00190000", "bid": 30.8, "bid_size": 36.0, "ask": 40.0, "ask_size": 1.0, "iv": 1.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3212, "gamma": 0.0029, "vega": 0.2422, "theta": -0.5634, "rho": -0.1103, "theo": 36.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.25}, {"option": "MRNX261218C00195000", "bid": 47.3, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 1.7484, "open_interest": 1.0, "volume": 0.0, "delta": 0.6542, "gamma": 0.003, "vega": 0.2471, "theta": -0.5786, "rho": 0.0769, "theo": 52.6255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-10-23T15:54:04", "percent_change": 0.0, "prev_day_close": 71.2999992370606}, {"option": "MRNX261218P00195000", "bid": 33.5, "bid_size": 1.0, "ask": 43.0, "ask_size": 1.0, "iv": 1.7473, "open_interest": 0.0, "volume": 0.0, "delta": -0.3374, "gamma": 0.003, "vega": 0.247, "theta": -0.5732, "rho": -0.1164, "theo": 38.8528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MRNX261218C00200000", "bid": 45.1, "bid_size": 2.0, "ask": 54.0, "ask_size": 1.0, "iv": 1.7399, "open_interest": 5.0, "volume": 0.0, "delta": 0.6378, "gamma": 0.0031, "vega": 0.2515, "theta": -0.5874, "rho": 0.0767, "theo": 50.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.6, "last_trade_time": "2026-11-04T10:07:26", "percent_change": 0.0, "prev_day_close": 68.5999984741211}, {"option": "MRNX261218P00200000", "bid": 36.3, "bid_size": 5.0, "ask": 46.0, "ask_size": 2.0, "iv": 1.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.3536, "gamma": 0.0031, "vega": 0.2512, "theta": -0.5819, "rho": -0.1228, "theo": 41.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MRNX261218C00205000", "bid": 43.0, "bid_size": 24.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.7341, "open_interest": 2.0, "volume": 0.0, "delta": 0.6215, "gamma": 0.0031, "vega": 0.2553, "theta": -0.5951, "rho": 0.0758, "theo": 48.2988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.72, "last_trade_time": "2026-10-22T14:13:36", "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "MRNX261218P00205000", "bid": 39.1, "bid_size": 64.0, "ask": 49.0, "ask_size": 18.0, "iv": 1.7279, "open_interest": 40.0, "volume": 0.0, "delta": -0.3698, "gamma": 0.0031, "vega": 0.255, "theta": -0.5893, "rho": -0.1289, "theo": 44.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.57, "last_trade_time": "2026-10-21T10:13:54", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "MRNX261218C00210000", "bid": 41.2, "bid_size": 27.0, "ask": 49.7, "ask_size": 60.0, "iv": 1.7309, "open_interest": 1.0, "volume": 2.0, "delta": 0.6054, "gamma": 0.0032, "vega": 0.2586, "theta": -0.6015, "rho": 0.0752, "theo": 46.2622, "change": -18.85, "open": 52.3, "high": 52.3, "low": 44.8, "tick": "down", "last_trade_price": 44.8, "last_trade_time": "2026-11-10T11:26:33", "percent_change": -29.6151, "prev_day_close": 63.6499996185303}, {"option": "MRNX261218P00210000", "bid": 42.0, "bid_size": 47.0, "ask": 51.8, "ask_size": 16.0, "iv": 1.7253, "open_interest": 40.0, "volume": 0.0, "delta": -0.3857, "gamma": 0.0032, "vega": 0.2582, "theta": -0.5955, "rho": -0.1354, "theo": 47.4564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.11, "last_trade_time": "2026-11-05T10:36:22", "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "MRNX261218C00215000", "bid": 39.0, "bid_size": 56.0, "ask": 48.0, "ask_size": 1.0, "iv": 1.7285, "open_interest": 13.0, "volume": 3.0, "delta": 0.5894, "gamma": 0.0032, "vega": 0.2614, "theta": -0.6068, "rho": 0.0739, "theo": 44.305, "change": -17.35, "open": 46.0, "high": 46.0, "low": 44.05, "tick": "down", "last_trade_price": 44.05, "last_trade_time": "2026-11-10T11:22:02", "percent_change": -28.2573, "prev_day_close": 61.4000015258789}, {"option": "MRNX261218P00215000", "bid": 45.0, "bid_size": 40.0, "ask": 54.9, "ask_size": 18.0, "iv": 1.7215, "open_interest": 2.0, "volume": 0.0, "delta": -0.4016, "gamma": 0.0032, "vega": 0.261, "theta": -0.6006, "rho": -0.1417, "theo": 50.4875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.93, "last_trade_time": "2026-11-06T10:00:19", "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "MRNX261218C00220000", "bid": 37.0, "bid_size": 21.0, "ask": 46.0, "ask_size": 1.0, "iv": 1.7289, "open_interest": 1.0, "volume": 0.0, "delta": 0.5735, "gamma": 0.0032, "vega": 0.2636, "theta": -0.611, "rho": 0.0731, "theo": 42.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.41, "last_trade_time": "2026-10-30T09:54:08", "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "MRNX261218P00220000", "bid": 48.1, "bid_size": 34.0, "ask": 57.7, "ask_size": 10.0, "iv": 1.7167, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0032, "vega": 0.2632, "theta": -0.6045, "rho": -0.1481, "theo": 53.5954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.7000007629394}, {"option": "MRNX261218C00225000", "bid": 35.2, "bid_size": 31.0, "ask": 44.0, "ask_size": 1.0, "iv": 1.7284, "open_interest": 3.0, "volume": 5.0, "delta": 0.5579, "gamma": 0.0033, "vega": 0.2655, "theta": -0.6142, "rho": 0.0719, "theo": 40.62, "change": -2.8, "open": 55.0, "high": 55.0, "low": 55.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-10T09:36:44", "percent_change": -4.84429, "prev_day_close": 57.7999992370606}, {"option": "MRNX261218P00225000", "bid": 51.2, "bid_size": 36.0, "ask": 60.8, "ask_size": 34.0, "iv": 1.7243, "open_interest": 0.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0032, "vega": 0.2651, "theta": -0.6074, "rho": -0.1544, "theo": 56.777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "MRNX261218C00230000", "bid": 33.4, "bid_size": 36.0, "ask": 42.0, "ask_size": 1.0, "iv": 1.7232, "open_interest": 0.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0033, "vega": 0.2669, "theta": -0.6163, "rho": 0.0706, "theo": 38.8886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.7999992370606}, {"option": "MRNX261218P00230000", "bid": 54.4, "bid_size": 36.0, "ask": 64.0, "ask_size": 35.0, "iv": 1.7196, "open_interest": 0.0, "volume": 0.0, "delta": -0.4481, "gamma": 0.0033, "vega": 0.2665, "theta": -0.6093, "rho": -0.1604, "theo": 60.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.4000015258789}, {"option": "MRNX261218C00235000", "bid": 31.7, "bid_size": 1.0, "ask": 41.0, "ask_size": 1.0, "iv": 1.7153, "open_interest": 1.0, "volume": 0.0, "delta": 0.5272, "gamma": 0.0033, "vega": 0.2679, "theta": -0.6174, "rho": 0.0697, "theo": 37.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-10-22T13:14:59", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "MRNX261218P00235000", "bid": 58.0, "bid_size": 1.0, "ask": 67.3, "ask_size": 2.0, "iv": 1.7106, "open_interest": 3.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.0033, "vega": 0.2674, "theta": -0.6102, "rho": -0.167, "theo": 63.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 51.5, "last_trade_time": "2026-11-09T15:25:03", "percent_change": 0.0, "prev_day_close": 52.4499988555908}, {"option": "MRNX261218C00240000", "bid": 30.0, "bid_size": 19.0, "ask": 39.0, "ask_size": 1.0, "iv": 1.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5122, "gamma": 0.0033, "vega": 0.2686, "theta": -0.6177, "rho": 0.0688, "theo": 35.6333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8500003814697}, {"option": "MRNX261218P00240000", "bid": 61.0, "bid_size": 17.0, "ask": 70.8, "ask_size": 15.0, "iv": 1.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.4781, "gamma": 0.0033, "vega": 0.268, "theta": -0.6102, "rho": -0.173, "theo": 66.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "MRNX261218C00245000", "bid": 28.5, "bid_size": 2.0, "ask": 38.0, "ask_size": 16.0, "iv": 1.711, "open_interest": 2.0, "volume": 0.0, "delta": 0.4975, "gamma": 0.0033, "vega": 0.2686, "theta": -0.617, "rho": 0.0672, "theo": 34.1063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T10:14:00", "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "MRNX261218P00245000", "bid": 65.0, "bid_size": 1.0, "ask": 74.0, "ask_size": 10.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.4927, "gamma": 0.0033, "vega": 0.2682, "theta": -0.6092, "rho": -0.1793, "theo": 70.2034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0}, {"option": "MRNX261218C00250000", "bid": 27.0, "bid_size": 26.0, "ask": 36.0, "ask_size": 1.0, "iv": 1.7109, "open_interest": 10.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0033, "vega": 0.2684, "theta": -0.6155, "rho": 0.066, "theo": 32.641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-02T10:07:15", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "MRNX261218P00250000", "bid": 68.1, "bid_size": 15.0, "ask": 77.7, "ask_size": 5.0, "iv": 1.7097, "open_interest": 0.0, "volume": 0.0, "delta": -0.5071, "gamma": 0.0033, "vega": 0.2681, "theta": -0.6075, "rho": -0.1855, "theo": 73.7219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8500022888184}, {"option": "MRNX261218C00255000", "bid": 25.6, "bid_size": 1.0, "ask": 35.0, "ask_size": 15.0, "iv": 1.7104, "open_interest": 0.0, "volume": 0.0, "delta": 0.4688, "gamma": 0.0033, "vega": 0.2679, "theta": -0.6132, "rho": 0.0647, "theo": 31.2374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "MRNX261218P00255000", "bid": 72.0, "bid_size": 1.0, "ask": 81.0, "ask_size": 10.0, "iv": 1.7024, "open_interest": 0.0, "volume": 0.0, "delta": -0.5212, "gamma": 0.0033, "vega": 0.2675, "theta": -0.605, "rho": -0.1911, "theo": 77.301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.06, "last_trade_time": "2026-10-20T13:32:32", "percent_change": 0.0, "prev_day_close": 64.9500007629394}, {"option": "MRNX261218C00260000", "bid": 24.2, "bid_size": 2.0, "ask": 33.8, "ask_size": 15.0, "iv": 1.7021, "open_interest": 1.0, "volume": 0.0, "delta": 0.4549, "gamma": 0.0033, "vega": 0.2671, "theta": -0.6103, "rho": 0.0632, "theo": 29.8931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-10-28T10:04:24", "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "MRNX261218P00260000", "bid": 75.6, "bid_size": 2.0, "ask": 85.0, "ask_size": 10.0, "iv": 1.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.5351, "gamma": 0.0033, "vega": 0.2667, "theta": -0.6017, "rho": -0.1974, "theo": 80.9391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.75, "last_trade_time": "2026-10-20T13:32:32", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "MRNX261218C00265000", "bid": 23.0, "bid_size": 2.0, "ask": 32.6, "ask_size": 34.0, "iv": 1.703, "open_interest": 0.0, "volume": 0.0, "delta": 0.4412, "gamma": 0.0033, "vega": 0.2662, "theta": -0.6066, "rho": 0.0616, "theo": 28.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T13:50:18", "percent_change": 0.0, "prev_day_close": 43.2000007629394}, {"option": "MRNX261218P00265000", "bid": 79.3, "bid_size": 13.0, "ask": 88.3, "ask_size": 17.0, "iv": 1.6961, "open_interest": 0.0, "volume": 0.0, "delta": -0.5487, "gamma": 0.0033, "vega": 0.2655, "theta": -0.5977, "rho": -0.2032, "theo": 84.6336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "MRNX261218C00270000", "bid": 21.7, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.6999, "open_interest": 1.0, "volume": 1.0, "delta": 0.4279, "gamma": 0.0033, "vega": 0.2645, "theta": -0.6022, "rho": 0.0606, "theo": 27.3685, "change": -5.8, "open": 35.0, "high": 35.0, "low": 35.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-10T09:41:12", "percent_change": -14.2157, "prev_day_close": 40.7999992370606}, {"option": "MRNX261218P00270000", "bid": 83.1, "bid_size": 28.0, "ask": 92.1, "ask_size": 15.0, "iv": 1.6917, "open_interest": 0.0, "volume": 0.0, "delta": -0.562, "gamma": 0.0033, "vega": 0.2641, "theta": -0.5931, "rho": -0.2092, "theo": 88.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4499969482422}, {"option": "MRNX261218C00275000", "bid": 20.6, "bid_size": 1.0, "ask": 30.0, "ask_size": 31.0, "iv": 1.7025, "open_interest": 0.0, "volume": 0.0, "delta": 0.4148, "gamma": 0.0033, "vega": 0.2629, "theta": -0.5973, "rho": 0.059, "theo": 26.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "MRNX261218P00275000", "bid": 87.0, "bid_size": 14.0, "ask": 95.9, "ask_size": 17.0, "iv": 1.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.575, "gamma": 0.0033, "vega": 0.2625, "theta": -0.5879, "rho": -0.2149, "theo": 92.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "MRNX261218C00280000", "bid": 19.5, "bid_size": 2.0, "ask": 29.0, "ask_size": 15.0, "iv": 1.7052, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0033, "vega": 0.2607, "theta": -0.5919, "rho": 0.0576, "theo": 25.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.25}, {"option": "MRNX261218P00280000", "bid": 91.0, "bid_size": 1.0, "ask": 100.2, "ask_size": 7.0, "iv": 1.6945, "open_interest": 0.0, "volume": 0.0, "delta": -0.5877, "gamma": 0.0032, "vega": 0.2605, "theta": -0.5822, "rho": -0.2206, "theo": 96.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.8500022888184}, {"option": "MRNX261218C00285000", "bid": 18.6, "bid_size": 1.0, "ask": 28.0, "ask_size": 15.0, "iv": 1.706, "open_interest": 0.0, "volume": 0.0, "delta": 0.3895, "gamma": 0.0032, "vega": 0.2585, "theta": -0.5859, "rho": 0.0563, "theo": 23.9699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MRNX261218P00285000", "bid": 95.0, "bid_size": 1.0, "ask": 104.2, "ask_size": 7.0, "iv": 1.696, "open_interest": 0.0, "volume": 0.0, "delta": -0.6001, "gamma": 0.0032, "vega": 0.2582, "theta": -0.576, "rho": -0.2256, "theo": 99.9276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.3499984741211}, {"option": "MRNX261218C00290000", "bid": 17.6, "bid_size": 3.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.7072, "open_interest": 0.0, "volume": 0.0, "delta": 0.3773, "gamma": 0.0032, "vega": 0.2563, "theta": -0.5794, "rho": 0.0548, "theo": 22.9316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "MRNX261218P00290000", "bid": 99.0, "bid_size": 1.0, "ask": 108.0, "ask_size": 10.0, "iv": 1.6958, "open_interest": 0.0, "volume": 0.0, "delta": -0.6123, "gamma": 0.0032, "vega": 0.2558, "theta": -0.5692, "rho": -0.2316, "theo": 103.8718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.1000022888184}, {"option": "MRNX261218C00295000", "bid": 16.8, "bid_size": 1.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.7087, "open_interest": 0.0, "volume": 0.0, "delta": 0.3654, "gamma": 0.0032, "vega": 0.2534, "theta": -0.5726, "rho": 0.0537, "theo": 21.9375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "MRNX261218P00295000", "bid": 103.0, "bid_size": 1.0, "ask": 112.0, "ask_size": 10.0, "iv": 1.6959, "open_interest": 0.0, "volume": 0.0, "delta": -0.6241, "gamma": 0.0032, "vega": 0.2532, "theta": -0.5621, "rho": -0.2367, "theo": 107.8602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "MRNX261218C00300000", "bid": 16.0, "bid_size": 16.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.7105, "open_interest": 5.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0032, "vega": 0.2507, "theta": -0.5653, "rho": 0.0522, "theo": 20.9868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.8, "last_trade_time": "2026-11-06T15:09:08", "percent_change": 0.0, "prev_day_close": 32.6500005722046}, {"option": "MRNX261218P00300000", "bid": 107.1, "bid_size": 2.0, "ask": 116.2, "ask_size": 1.0, "iv": 1.6943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0031, "vega": 0.2505, "theta": -0.5545, "rho": -0.2424, "theo": 111.8904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.4500007629394}, {"option": "MRNX261218C00305000", "bid": 15.2, "bid_size": 33.0, "ask": 24.9, "ask_size": 32.0, "iv": 1.7149, "open_interest": 0.0, "volume": 0.0, "delta": 0.3425, "gamma": 0.0031, "vega": 0.2477, "theta": -0.5577, "rho": 0.0509, "theo": 20.0764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "MRNX261218P00305000", "bid": 111.4, "bid_size": 2.0, "ask": 120.4, "ask_size": 5.0, "iv": 1.6993, "open_interest": 16.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0031, "vega": 0.2476, "theta": -0.5467, "rho": -0.2474, "theo": 115.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.0, "last_trade_time": "2026-11-09T14:59:52", "percent_change": 0.0, "prev_day_close": 101.299999237061}, {"option": "MRNX261218C00310000", "bid": 17.4, "bid_size": 9.0, "ask": 23.9, "ask_size": 10.0, "iv": 1.7747, "open_interest": 8.0, "volume": 1.0, "delta": 0.3315, "gamma": 0.0031, "vega": 0.2446, "theta": -0.5498, "rho": 0.0496, "theo": 19.2059, "change": -12.5, "open": 17.4, "high": 17.4, "low": 17.4, "tick": "down", "last_trade_price": 17.4, "last_trade_time": "2026-11-10T11:30:39", "percent_change": -41.806, "prev_day_close": 29.8999996185303}, {"option": "MRNX261218P00310000", "bid": 115.7, "bid_size": 12.0, "ask": 124.6, "ask_size": 17.0, "iv": 1.7111, "open_interest": 19.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0031, "vega": 0.2445, "theta": -0.5385, "rho": -0.2527, "theo": 120.071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.4, "last_trade_time": "2026-11-09T15:38:33", "percent_change": 0.0, "prev_day_close": 104.950000762939}, {"option": "MRNX261218C00315000", "bid": 13.9, "bid_size": 40.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.7152, "open_interest": 0.0, "volume": 0.0, "delta": 0.3208, "gamma": 0.003, "vega": 0.2413, "theta": -0.5417, "rho": 0.0481, "theo": 18.3733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00315000", "bid": 120.0, "bid_size": 13.0, "ask": 129.0, "ask_size": 20.0, "iv": 1.7175, "open_interest": 0.0, "volume": 0.0, "delta": -0.6687, "gamma": 0.003, "vega": 0.2412, "theta": -0.53, "rho": -0.2568, "theo": 124.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00320000", "bid": 13.3, "bid_size": 33.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.3104, "gamma": 0.003, "vega": 0.2382, "theta": -0.5332, "rho": 0.0467, "theo": 17.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00320000", "bid": 124.4, "bid_size": 2.0, "ask": 133.4, "ask_size": 5.0, "iv": 1.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.6791, "gamma": 0.003, "vega": 0.2378, "theta": -0.5213, "rho": -0.2621, "theo": 128.4032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00325000", "bid": 12.7, "bid_size": 33.0, "ask": 21.9, "ask_size": 30.0, "iv": 1.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.003, "vega": 0.2344, "theta": -0.5246, "rho": 0.0457, "theo": 16.8127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00325000", "bid": 128.8, "bid_size": 2.0, "ask": 137.8, "ask_size": 5.0, "iv": 1.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.6892, "gamma": 0.003, "vega": 0.2344, "theta": -0.5123, "rho": -0.2666, "theo": 132.6218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00330000", "bid": 12.2, "bid_size": 33.0, "ask": 21.0, "ask_size": 32.0, "iv": 1.7288, "open_interest": 0.0, "volume": 0.0, "delta": 0.2903, "gamma": 0.0029, "vega": 0.2309, "theta": -0.5158, "rho": 0.0444, "theo": 16.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00330000", "bid": 133.5, "bid_size": 3.0, "ask": 142.0, "ask_size": 2.0, "iv": 1.7228, "open_interest": 0.0, "volume": 0.0, "delta": -0.699, "gamma": 0.0029, "vega": 0.2309, "theta": -0.5032, "rho": -0.2714, "theo": 136.8731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00335000", "bid": 11.7, "bid_size": 33.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.736, "open_interest": 0.0, "volume": 0.0, "delta": 0.2808, "gamma": 0.0029, "vega": 0.2272, "theta": -0.5068, "rho": 0.0432, "theo": 15.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00335000", "bid": 138.0, "bid_size": 2.0, "ask": 146.4, "ask_size": 1.0, "iv": 1.722, "open_interest": 0.0, "volume": 0.0, "delta": -0.7086, "gamma": 0.0029, "vega": 0.2273, "theta": -0.494, "rho": -0.276, "theo": 141.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00340000", "bid": 11.3, "bid_size": 33.0, "ask": 19.9, "ask_size": 29.0, "iv": 1.7421, "open_interest": 0.0, "volume": 0.0, "delta": 0.2714, "gamma": 0.0028, "vega": 0.2234, "theta": -0.4976, "rho": 0.0418, "theo": 14.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00340000", "bid": 142.6, "bid_size": 1.0, "ask": 151.0, "ask_size": 1.0, "iv": 1.7288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7179, "gamma": 0.0028, "vega": 0.2236, "theta": -0.4846, "rho": -0.2811, "theo": 145.4687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00345000", "bid": 10.9, "bid_size": 40.0, "ask": 19.0, "ask_size": 16.0, "iv": 1.7405, "open_interest": 0.0, "volume": 0.0, "delta": 0.2624, "gamma": 0.0028, "vega": 0.2196, "theta": -0.4884, "rho": 0.0406, "theo": 14.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00345000", "bid": 147.1, "bid_size": 1.0, "ask": 155.0, "ask_size": 1.0, "iv": 1.748, "open_interest": 0.0, "volume": 0.0, "delta": -0.727, "gamma": 0.0028, "vega": 0.2197, "theta": -0.475, "rho": -0.2845, "theo": 149.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218C00350000", "bid": 10.5, "bid_size": 32.0, "ask": 17.6, "ask_size": 36.0, "iv": 1.7262, "open_interest": 0.0, "volume": 0.0, "delta": 0.2536, "gamma": 0.0027, "vega": 0.2159, "theta": -0.4791, "rho": 0.0394, "theo": 13.4699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00350000", "bid": 151.7, "bid_size": 3.0, "ask": 160.0, "ask_size": 2.0, "iv": 1.7484, "open_interest": 0.0, "volume": 0.0, "delta": -0.7358, "gamma": 0.0027, "vega": 0.2158, "theta": -0.4654, "rho": -0.288, "theo": 154.1816, "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": 0.0}, {"option": "MRNX261218C00355000", "bid": 10.1, "bid_size": 1.0, "ask": 17.9, "ask_size": 32.0, "iv": 1.7497, "open_interest": 0.0, "volume": 0.0, "delta": 0.2451, "gamma": 0.0027, "vega": 0.2119, "theta": -0.4698, "rho": 0.0385, "theo": 12.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX261218P00355000", "bid": 156.4, "bid_size": 3.0, "ask": 164.0, "ask_size": 1.0, "iv": 1.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.7443, "gamma": 0.0027, "vega": 0.212, "theta": -0.4558, "rho": -0.2922, "theo": 158.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00040000", "bid": 166.5, "bid_size": 1.0, "ask": 175.0, "ask_size": 1.0, "iv": 2.0535, "open_interest": 3.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0004, "vega": 0.0314, "theta": -0.0619, "rho": 0.0256, "theo": 170.5492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 58.9, "last_trade_time": "2026-09-04T09:30:21", "percent_change": 0.0, "prev_day_close": 196.699996948242}, {"option": "MRNX270319P00040000", "bid": 1.9, "bid_size": 1.0, "ask": 5.8, "ask_size": 1.0, "iv": 2.0306, "open_interest": 11.0, "volume": 0.0, "delta": -0.0214, "gamma": 0.0002, "vega": 0.0639, "theta": -0.0464, "rho": -0.0259, "theo": 2.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-03T12:56:48", "percent_change": 0.0, "prev_day_close": 3.74999994039536}, {"option": "MRNX270319C00045000", "bid": 161.7, "bid_size": 1.0, "ask": 170.0, "ask_size": 1.0, "iv": 1.9796, "open_interest": 2.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.0004, "vega": 0.0508, "theta": -0.064, "rho": 0.0406, "theo": 166.039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.6, "last_trade_time": "2026-10-05T09:31:30", "percent_change": 0.0, "prev_day_close": 192.0}, {"option": "MRNX270319P00045000", "bid": 1.8, "bid_size": 1.0, "ask": 6.0, "ask_size": 1.0, "iv": 1.8897, "open_interest": 15.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0003, "vega": 0.0773, "theta": -0.0558, "rho": -0.0328, "theo": 3.8743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.17, "last_trade_time": "2026-11-04T11:43:10", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MRNX270319C00050000", "bid": 157.0, "bid_size": 1.0, "ask": 165.9, "ask_size": 1.0, "iv": 1.9607, "open_interest": 3.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0005, "vega": 0.0662, "theta": -0.0766, "rho": 0.051, "theo": 161.7213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.3, "last_trade_time": "2026-10-05T09:31:30", "percent_change": 0.0, "prev_day_close": 187.400001525879}, {"option": "MRNX270319P00050000", "bid": 2.75, "bid_size": 1.0, "ask": 7.7, "ask_size": 1.0, "iv": 1.9103, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0003, "vega": 0.0912, "theta": -0.0654, "rho": -0.0405, "theo": 4.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.65, "last_trade_time": "2026-11-02T09:34:10", "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MRNX270319C00055000", "bid": 152.9, "bid_size": 1.0, "ask": 161.6, "ask_size": 1.0, "iv": 1.9279, "open_interest": 1.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0005, "vega": 0.0838, "theta": -0.087, "rho": 0.0624, "theo": 157.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 91.9, "last_trade_time": "2026-10-01T09:31:56", "percent_change": 0.0, "prev_day_close": 182.75}, {"option": "MRNX270319P00055000", "bid": 3.9, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 1.8937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0004, "vega": 0.1055, "theta": -0.0751, "rho": -0.0489, "theo": 6.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "MRNX270319C00060000", "bid": 149.1, "bid_size": 1.0, "ask": 157.5, "ask_size": 1.0, "iv": 1.8924, "open_interest": 2.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0006, "vega": 0.1024, "theta": -0.0962, "rho": 0.075, "theo": 153.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.8, "last_trade_time": "2026-10-02T09:30:42", "percent_change": 0.0, "prev_day_close": 178.349998474121}, {"option": "MRNX270319P00060000", "bid": 5.1, "bid_size": 1.0, "ask": 10.0, "ask_size": 1.0, "iv": 1.8763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0458, "gamma": 0.0004, "vega": 0.1199, "theta": -0.085, "rho": -0.0577, "theo": 7.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MRNX270319C00065000", "bid": 144.9, "bid_size": 2.0, "ask": 153.5, "ask_size": 1.0, "iv": 1.8775, "open_interest": 1.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0006, "vega": 0.1191, "theta": -0.1055, "rho": 0.0849, "theo": 149.7156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.5, "last_trade_time": "2026-09-18T15:50:01", "percent_change": 0.0, "prev_day_close": 174.599998474121}, {"option": "MRNX270319P00065000", "bid": 6.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 1.0, "iv": 1.8607, "open_interest": 1.0, "volume": 0.0, "delta": -0.0529, "gamma": 0.0005, "vega": 0.1345, "theta": -0.0948, "rho": -0.0674, "theo": 8.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-30T10:25:33", "percent_change": 0.0, "prev_day_close": 7.99999988079071}, {"option": "MRNX270319C00070000", "bid": 140.9, "bid_size": 2.0, "ask": 149.6, "ask_size": 1.0, "iv": 1.8516, "open_interest": 7.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0006, "vega": 0.1351, "theta": -0.1149, "rho": 0.0936, "theo": 145.9971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 148.0, "last_trade_time": "2026-11-06T10:05:30", "percent_change": 0.0, "prev_day_close": 170.650001525879}, {"option": "MRNX270319P00070000", "bid": 5.3, "bid_size": 1.0, "ask": 15.0, "ask_size": 1.0, "iv": 1.8399, "open_interest": 0.0, "volume": 0.0, "delta": -0.0603, "gamma": 0.0005, "vega": 0.1489, "theta": -0.1045, "rho": -0.0774, "theo": 10.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.14999985694885}, {"option": "MRNX270319C00075000", "bid": 137.5, "bid_size": 1.0, "ask": 145.9, "ask_size": 1.0, "iv": 1.8374, "open_interest": 2.0, "volume": 0.0, "delta": 0.922, "gamma": 0.0007, "vega": 0.1518, "theta": -0.1241, "rho": 0.1028, "theo": 142.4151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.1, "last_trade_time": "2026-10-01T09:31:56", "percent_change": 0.0, "prev_day_close": 166.550003051758}, {"option": "MRNX270319P00075000", "bid": 6.9, "bid_size": 1.0, "ask": 16.0, "ask_size": 1.0, "iv": 1.8156, "open_interest": 12.0, "volume": 0.0, "delta": -0.0679, "gamma": 0.0006, "vega": 0.1632, "theta": -0.1141, "rho": -0.0878, "theo": 11.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-10-21T13:41:56", "percent_change": 0.0, "prev_day_close": 10.5499999523163}, {"option": "MRNX270319C00078000", "bid": 135.4, "bid_size": 1.0, "ask": 144.0, "ask_size": 1.0, "iv": 1.8195, "open_interest": 2.0, "volume": 0.0, "delta": 0.9164, "gamma": 0.0007, "vega": 0.1607, "theta": -0.1294, "rho": 0.1067, "theo": 140.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 140.6, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 164.400001525879}, {"option": "MRNX270319P00078000", "bid": 7.9, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.8127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0006, "vega": 0.1719, "theta": -0.1198, "rho": -0.0944, "theo": 12.593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MRNX270319C00079000", "bid": 134.7, "bid_size": 1.0, "ask": 144.0, "ask_size": 1.0, "iv": 1.8265, "open_interest": 2.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0007, "vega": 0.1643, "theta": -0.1313, "rho": 0.1088, "theo": 139.6371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 139.7, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 163.599998474121}, {"option": "MRNX270319P00079000", "bid": 8.2, "bid_size": 1.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.0741, "gamma": 0.0006, "vega": 0.1747, "theta": -0.1217, "rho": -0.0967, "theo": 12.9299, "change": 0.0, "open": 0.0, "high": 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": "MRNX270319C00080000", "bid": 134.0, "bid_size": 2.0, "ask": 143.0, "ask_size": 1.0, "iv": 1.824, "open_interest": 6.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0007, "vega": 0.1675, "theta": -0.1331, "rho": 0.1106, "theo": 138.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.8, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 163.050003051758}, {"option": "MRNX270319P00080000", "bid": 8.5, "bid_size": 1.0, "ask": 18.0, "ask_size": 3.0, "iv": 1.8172, "open_interest": 1.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0006, "vega": 0.1776, "theta": -0.1236, "rho": -0.0989, "theo": 13.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-09T15:59:07", "percent_change": 0.0, "prev_day_close": 12.2999999523163}, {"option": "MRNX270319C00081000", "bid": 133.3, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.8242, "open_interest": 1.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0008, "vega": 0.1703, "theta": -0.1349, "rho": 0.1117, "theo": 138.2782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.67, "last_trade_time": "2026-09-14T13:22:28", "percent_change": 0.0, "prev_day_close": 162.650001525879}, {"option": "MRNX270319P00081000", "bid": 8.9, "bid_size": 1.0, "ask": 18.0, "ask_size": 1.0, "iv": 1.8078, "open_interest": 0.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0006, "vega": 0.1804, "theta": -0.1254, "rho": -0.1013, "theo": 13.6157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.22, "last_trade_time": "2026-10-23T11:50:01", "percent_change": 0.0, "prev_day_close": 12.4500000476837}, {"option": "MRNX270319C00082000", "bid": 132.8, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.8212, "open_interest": 3.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0008, "vega": 0.1729, "theta": -0.1368, "rho": 0.1126, "theo": 137.605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 137.6, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 161.450004577637}, {"option": "MRNX270319P00082000", "bid": 9.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.8231, "open_interest": 0.0, "volume": 0.0, "delta": -0.0789, "gamma": 0.0006, "vega": 0.1832, "theta": -0.1273, "rho": -0.1035, "theo": 13.9645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MRNX270319C00083000", "bid": 131.9, "bid_size": 1.0, "ask": 141.0, "ask_size": 1.0, "iv": 1.8181, "open_interest": 3.0, "volume": 0.0, "delta": 0.9069, "gamma": 0.0008, "vega": 0.1756, "theta": -0.1386, "rho": 0.1136, "theo": 136.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.8, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 160.75}, {"option": "MRNX270319P00083000", "bid": 9.6, "bid_size": 1.0, "ask": 19.0, "ask_size": 3.0, "iv": 1.8135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0006, "vega": 0.186, "theta": -0.1291, "rho": -0.1057, "theo": 14.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MRNX270319C00084000", "bid": 131.1, "bid_size": 1.0, "ask": 139.6, "ask_size": 1.0, "iv": 1.8205, "open_interest": 0.0, "volume": 0.0, "delta": 0.905, "gamma": 0.0008, "vega": 0.1784, "theta": -0.1404, "rho": 0.1144, "theo": 136.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 160.099998474121}, {"option": "MRNX270319P00084000", "bid": 9.9, "bid_size": 1.0, "ask": 19.0, "ask_size": 1.0, "iv": 1.8013, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0007, "vega": 0.1887, "theta": -0.131, "rho": -0.108, "theo": 14.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MRNX270319C00085000", "bid": 130.6, "bid_size": 1.0, "ask": 139.8, "ask_size": 1.0, "iv": 1.8088, "open_interest": 5.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0008, "vega": 0.1822, "theta": -0.1422, "rho": 0.1164, "theo": 135.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 72.2, "last_trade_time": "2026-10-02T09:30:42", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "MRNX270319P00085000", "bid": 10.3, "bid_size": 1.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.818, "open_interest": 0.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0007, "vega": 0.1915, "theta": -0.1328, "rho": -0.1103, "theo": 15.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MRNX270319C00086000", "bid": 129.9, "bid_size": 1.0, "ask": 139.0, "ask_size": 1.0, "iv": 1.8133, "open_interest": 2.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0008, "vega": 0.1855, "theta": -0.144, "rho": 0.1187, "theo": 134.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.8, "last_trade_time": "2026-11-05T09:31:17", "percent_change": 0.0, "prev_day_close": 159.099998474121}, {"option": "MRNX270319P00086000", "bid": 10.7, "bid_size": 1.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0007, "vega": 0.1942, "theta": -0.1346, "rho": -0.1125, "theo": 15.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MRNX270319C00087000", "bid": 129.2, "bid_size": 1.0, "ask": 137.6, "ask_size": 1.0, "iv": 1.8148, "open_interest": 0.0, "volume": 0.0, "delta": 0.8993, "gamma": 0.0008, "vega": 0.1886, "theta": -0.1458, "rho": 0.1201, "theo": 134.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.0}, {"option": "MRNX270319P00087000", "bid": 11.0, "bid_size": 8.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.796, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.0007, "vega": 0.197, "theta": -0.1365, "rho": -0.1149, "theo": 15.7663, "change": 0.0, "open": 0.0, "high": 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": "MRNX270319C00088000", "bid": 128.8, "bid_size": 1.0, "ask": 138.0, "ask_size": 1.0, "iv": 1.8081, "open_interest": 1.0, "volume": 0.0, "delta": 0.8974, "gamma": 0.0008, "vega": 0.1918, "theta": -0.1476, "rho": 0.1216, "theo": 133.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 70.9, "last_trade_time": "2026-10-02T09:30:42", "percent_change": 0.0, "prev_day_close": 157.200004577637}, {"option": "MRNX270319P00088000", "bid": 11.4, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.0887, "gamma": 0.0007, "vega": 0.1997, "theta": -0.1383, "rho": -0.1173, "theo": 16.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MRNX270319C00089000", "bid": 127.9, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 1.8039, "open_interest": 2.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0008, "vega": 0.1948, "theta": -0.1493, "rho": 0.123, "theo": 133.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.8, "last_trade_time": "2026-10-01T09:31:56", "percent_change": 0.0, "prev_day_close": 157.150001525879}, {"option": "MRNX270319P00089000", "bid": 11.8, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.0903, "gamma": 0.0007, "vega": 0.2024, "theta": -0.1401, "rho": -0.1195, "theo": 16.5133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "MRNX270319C00090000", "bid": 127.3, "bid_size": 1.0, "ask": 136.8, "ask_size": 1.0, "iv": 1.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.8935, "gamma": 0.0008, "vega": 0.1979, "theta": -0.1511, "rho": 0.124, "theo": 132.3771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 156.0}, {"option": "MRNX270319P00090000", "bid": 12.2, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0007, "vega": 0.2052, "theta": -0.1419, "rho": -0.1218, "theo": 16.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "MRNX270319C00091000", "bid": 126.7, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 1.7952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.0008, "vega": 0.201, "theta": -0.1528, "rho": 0.1262, "theo": 131.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-09-28T09:30:20", "percent_change": 0.0, "prev_day_close": 155.200004577637}, {"option": "MRNX270319P00091000", "bid": 12.5, "bid_size": 2.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.0936, "gamma": 0.0007, "vega": 0.2079, "theta": -0.1436, "rho": -0.1242, "theo": 17.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "MRNX270319C00092000", "bid": 126.0, "bid_size": 1.0, "ask": 135.0, "ask_size": 1.0, "iv": 1.7858, "open_interest": 1.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0009, "vega": 0.2039, "theta": -0.1545, "rho": 0.1275, "theo": 131.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.5, "last_trade_time": "2026-09-28T09:30:20", "percent_change": 0.0, "prev_day_close": 154.550003051758}, {"option": "MRNX270319P00092000", "bid": 12.9, "bid_size": 8.0, "ask": 22.0, "ask_size": 1.0, "iv": 1.7938, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0007, "vega": 0.2106, "theta": -0.1454, "rho": -0.1266, "theo": 17.6618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "MRNX270319C00093000", "bid": 125.4, "bid_size": 1.0, "ask": 134.9, "ask_size": 1.0, "iv": 1.8007, "open_interest": 0.0, "volume": 0.0, "delta": 0.8878, "gamma": 0.0009, "vega": 0.2066, "theta": -0.1562, "rho": 0.1285, "theo": 130.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 154.150001525879}, {"option": "MRNX270319P00093000", "bid": 13.3, "bid_size": 2.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.8074, "open_interest": 0.0, "volume": 0.0, "delta": -0.097, "gamma": 0.0008, "vega": 0.2133, "theta": -0.1472, "rho": -0.1291, "theo": 18.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MRNX270319C00094000", "bid": 124.9, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 1.7886, "open_interest": 0.0, "volume": 0.0, "delta": 0.8859, "gamma": 0.0009, "vega": 0.209, "theta": -0.1579, "rho": 0.1292, "theo": 129.8728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.25}, {"option": "MRNX270319P00094000", "bid": 13.7, "bid_size": 2.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.7973, "open_interest": 0.0, "volume": 0.0, "delta": -0.0987, "gamma": 0.0008, "vega": 0.216, "theta": -0.1489, "rho": -0.1314, "theo": 18.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MRNX270319C00095000", "bid": 124.1, "bid_size": 1.0, "ask": 133.0, "ask_size": 1.0, "iv": 1.7814, "open_interest": 3.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0009, "vega": 0.2122, "theta": -0.1596, "rho": 0.1305, "theo": 129.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 68.2, "last_trade_time": "2026-10-02T09:30:42", "percent_change": 0.0, "prev_day_close": 152.650001525879}, {"option": "MRNX270319P00095000", "bid": 14.1, "bid_size": 8.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.7872, "open_interest": 0.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0008, "vega": 0.2187, "theta": -0.1507, "rho": -0.1339, "theo": 18.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "MRNX270319C00096000", "bid": 123.5, "bid_size": 1.0, "ask": 132.8, "ask_size": 1.0, "iv": 1.7883, "open_interest": 1.0, "volume": 0.0, "delta": 0.882, "gamma": 0.0009, "vega": 0.2149, "theta": -0.1613, "rho": 0.1314, "theo": 128.6435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.9, "last_trade_time": "2026-09-28T09:30:20", "percent_change": 0.0, "prev_day_close": 152.150001525879}, {"option": "MRNX270319P00096000", "bid": 14.5, "bid_size": 8.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.7999, "open_interest": 0.0, "volume": 0.0, "delta": -0.102, "gamma": 0.0008, "vega": 0.2214, "theta": -0.1524, "rho": -0.1364, "theo": 19.2447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MRNX270319C00097000", "bid": 122.9, "bid_size": 1.0, "ask": 132.0, "ask_size": 1.0, "iv": 1.7832, "open_interest": 0.0, "volume": 0.0, "delta": 0.8801, "gamma": 0.0009, "vega": 0.218, "theta": -0.163, "rho": 0.1327, "theo": 128.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.300003051758}, {"option": "MRNX270319P00097000", "bid": 14.9, "bid_size": 2.0, "ask": 24.0, "ask_size": 1.0, "iv": 1.7897, "open_interest": 0.0, "volume": 0.0, "delta": -0.1037, "gamma": 0.0008, "vega": 0.224, "theta": -0.1541, "rho": -0.139, "theo": 19.6495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MRNX270319C00098000", "bid": 122.5, "bid_size": 1.0, "ask": 131.8, "ask_size": 1.0, "iv": 1.7962, "open_interest": 0.0, "volume": 0.0, "delta": 0.8782, "gamma": 0.0009, "vega": 0.2208, "theta": -0.1647, "rho": 0.1342, "theo": 127.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 151.0}, {"option": "MRNX270319P00098000", "bid": 15.3, "bid_size": 7.0, "ask": 25.0, "ask_size": 2.0, "iv": 1.7796, "open_interest": 0.0, "volume": 0.0, "delta": -0.1054, "gamma": 0.0008, "vega": 0.2266, "theta": -0.1558, "rho": -0.1415, "theo": 20.0578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4000000953674}, {"option": "MRNX270319C00099000", "bid": 121.7, "bid_size": 1.0, "ask": 131.0, "ask_size": 1.0, "iv": 1.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.8763, "gamma": 0.0009, "vega": 0.2233, "theta": -0.1664, "rho": 0.1351, "theo": 126.8312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.85, "last_trade_time": "2026-09-23T10:14:07", "percent_change": 0.0, "prev_day_close": 150.0}, {"option": "MRNX270319P00099000", "bid": 15.8, "bid_size": 2.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.7936, "open_interest": 0.0, "volume": 0.0, "delta": -0.1071, "gamma": 0.0008, "vega": 0.2292, "theta": -0.1575, "rho": -0.1441, "theo": 20.4697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5999999046326}, {"option": "MRNX270319C00100000", "bid": 121.1, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 1.7786, "open_interest": 0.0, "volume": 0.0, "delta": 0.8743, "gamma": 0.0009, "vega": 0.226, "theta": -0.1681, "rho": 0.1357, "theo": 126.2346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.699996948242}, {"option": "MRNX270319P00100000", "bid": 16.2, "bid_size": 2.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.1088, "gamma": 0.0008, "vega": 0.2318, "theta": -0.1592, "rho": -0.1466, "theo": 20.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MRNX270319C00101000", "bid": 120.7, "bid_size": 1.0, "ask": 130.0, "ask_size": 2.0, "iv": 1.7885, "open_interest": 0.0, "volume": 0.0, "delta": 0.8724, "gamma": 0.0009, "vega": 0.2285, "theta": -0.1697, "rho": 0.1364, "theo": 125.6413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.699996948242}, {"option": "MRNX270319P00101000", "bid": 16.6, "bid_size": 2.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.7945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0008, "vega": 0.2344, "theta": -0.1609, "rho": -0.1491, "theo": 21.3039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}, {"option": "MRNX270319C00102000", "bid": 119.9, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 1.7785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.001, "vega": 0.2309, "theta": -0.1714, "rho": 0.1371, "theo": 125.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.050003051758}, {"option": "MRNX270319P00102000", "bid": 17.0, "bid_size": 8.0, "ask": 26.0, "ask_size": 1.0, "iv": 1.7842, "open_interest": 0.0, "volume": 0.0, "delta": -0.1122, "gamma": 0.0008, "vega": 0.237, "theta": -0.1625, "rho": -0.1516, "theo": 21.7261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MRNX270319C00103000", "bid": 119.6, "bid_size": 1.0, "ask": 128.8, "ask_size": 1.0, "iv": 1.79, "open_interest": 0.0, "volume": 0.0, "delta": 0.8685, "gamma": 0.001, "vega": 0.2338, "theta": -0.173, "rho": 0.1378, "theo": 124.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.800003051758}, {"option": "MRNX270319P00103000", "bid": 17.5, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.7969, "open_interest": 0.0, "volume": 0.0, "delta": -0.1139, "gamma": 0.0008, "vega": 0.2395, "theta": -0.1642, "rho": -0.1541, "theo": 22.1517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2500004768372}, {"option": "MRNX270319C00104000", "bid": 118.8, "bid_size": 1.0, "ask": 128.0, "ask_size": 1.0, "iv": 1.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.8666, "gamma": 0.001, "vega": 0.237, "theta": -0.1747, "rho": 0.1396, "theo": 123.8822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.900001525879}, {"option": "MRNX270319P00104000", "bid": 17.9, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.7864, "open_interest": 0.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0009, "vega": 0.242, "theta": -0.1658, "rho": -0.1567, "theo": 22.5807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "MRNX270319C00105000", "bid": 118.2, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 1.774, "open_interest": 0.0, "volume": 0.0, "delta": 0.8647, "gamma": 0.001, "vega": 0.2398, "theta": -0.1763, "rho": 0.1413, "theo": 123.3046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 146.150001525879}, {"option": "MRNX270319P00105000", "bid": 18.4, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0009, "vega": 0.2445, "theta": -0.1675, "rho": -0.1591, "theo": 23.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MRNX270319C00106000", "bid": 117.9, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 1.7826, "open_interest": 1.0, "volume": 0.0, "delta": 0.8627, "gamma": 0.001, "vega": 0.2424, "theta": -0.1779, "rho": 0.1419, "theo": 122.7306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.2, "last_trade_time": "2026-10-02T09:30:42", "percent_change": 0.0, "prev_day_close": 145.550003051758}, {"option": "MRNX270319P00106000", "bid": 18.8, "bid_size": 2.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.7881, "open_interest": 0.0, "volume": 0.0, "delta": -0.1191, "gamma": 0.0009, "vega": 0.247, "theta": -0.1691, "rho": -0.1615, "theo": 23.4485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MRNX270319C00107000", "bid": 117.1, "bid_size": 1.0, "ask": 126.0, "ask_size": 1.0, "iv": 1.7744, "open_interest": 0.0, "volume": 0.0, "delta": 0.8608, "gamma": 0.001, "vega": 0.2455, "theta": -0.1795, "rho": 0.1436, "theo": 122.1607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.350006103516}, {"option": "MRNX270319P00107000", "bid": 19.2, "bid_size": 8.0, "ask": 28.0, "ask_size": 1.0, "iv": 1.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.1208, "gamma": 0.0009, "vega": 0.2495, "theta": -0.1707, "rho": -0.1642, "theo": 23.8874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "MRNX270319C00108000", "bid": 116.5, "bid_size": 1.0, "ask": 125.8, "ask_size": 1.0, "iv": 1.7804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.001, "vega": 0.2481, "theta": -0.1811, "rho": 0.1447, "theo": 121.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.5}, {"option": "MRNX270319P00108000", "bid": 19.7, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.7891, "open_interest": 0.0, "volume": 0.0, "delta": -0.1226, "gamma": 0.0009, "vega": 0.252, "theta": -0.1723, "rho": -0.1669, "theo": 24.3295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MRNX270319C00109000", "bid": 115.9, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 1.7741, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.001, "vega": 0.2507, "theta": -0.1826, "rho": 0.1454, "theo": 121.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 144.149993896484}, {"option": "MRNX270319P00109000", "bid": 20.2, "bid_size": 2.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.7805, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.0009, "vega": 0.2544, "theta": -0.1739, "rho": -0.1693, "theo": 24.7749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6000003814697}, {"option": "MRNX270319C00110000", "bid": 115.7, "bid_size": 1.0, "ask": 124.8, "ask_size": 1.0, "iv": 1.7836, "open_interest": 0.0, "volume": 0.0, "delta": 0.855, "gamma": 0.001, "vega": 0.2535, "theta": -0.1842, "rho": 0.1466, "theo": 120.4746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.400001525879}, {"option": "MRNX270319P00110000", "bid": 20.6, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.77, "open_interest": 3.0, "volume": 0.0, "delta": -0.126, "gamma": 0.0009, "vega": 0.2569, "theta": -0.1755, "rho": -0.1716, "theo": 25.2235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.9, "last_trade_time": "2026-10-21T15:50:00", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "MRNX270319C00111000", "bid": 114.8, "bid_size": 1.0, "ask": 124.0, "ask_size": 1.0, "iv": 1.7751, "open_interest": 0.0, "volume": 0.0, "delta": 0.8531, "gamma": 0.001, "vega": 0.2561, "theta": -0.1857, "rho": 0.148, "theo": 119.9203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.949996948242}, {"option": "MRNX270319P00111000", "bid": 21.1, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0009, "vega": 0.2593, "theta": -0.177, "rho": -0.1742, "theo": 25.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "MRNX270319C00112000", "bid": 114.3, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.7686, "open_interest": 0.0, "volume": 0.0, "delta": 0.8512, "gamma": 0.001, "vega": 0.2586, "theta": -0.1873, "rho": 0.1488, "theo": 119.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.300003051758}, {"option": "MRNX270319P00112000", "bid": 21.6, "bid_size": 2.0, "ask": 30.0, "ask_size": 1.0, "iv": 1.7722, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0009, "vega": 0.2618, "theta": -0.1786, "rho": -0.1769, "theo": 26.1305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MRNX270319C00113000", "bid": 113.8, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.7756, "open_interest": 0.0, "volume": 0.0, "delta": 0.8493, "gamma": 0.001, "vega": 0.261, "theta": -0.1888, "rho": 0.1497, "theo": 118.8217, "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": 141.699996948242}, {"option": "MRNX270319P00113000", "bid": 22.1, "bid_size": 1.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0009, "vega": 0.2642, "theta": -0.1801, "rho": -0.1796, "theo": 26.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "MRNX270319C00114000", "bid": 113.2, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 1.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.8474, "gamma": 0.001, "vega": 0.2633, "theta": -0.1903, "rho": 0.1504, "theo": 118.2773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.0}, {"option": "MRNX270319P00114000", "bid": 22.5, "bid_size": 2.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.133, "gamma": 0.001, "vega": 0.2666, "theta": -0.1816, "rho": -0.1823, "theo": 27.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "MRNX270319C00115000", "bid": 112.8, "bid_size": 1.0, "ask": 122.0, "ask_size": 1.0, "iv": 1.7754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8454, "gamma": 0.0011, "vega": 0.2656, "theta": -0.1918, "rho": 0.1507, "theo": 117.7357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.199996948242}, {"option": "MRNX270319P00115000", "bid": 23.0, "bid_size": 2.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.7819, "open_interest": 0.0, "volume": 0.0, "delta": -0.1347, "gamma": 0.001, "vega": 0.269, "theta": -0.1832, "rho": -0.1847, "theo": 27.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MRNX270319C00116000", "bid": 112.2, "bid_size": 1.0, "ask": 121.0, "ask_size": 1.0, "iv": 1.7706, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0011, "vega": 0.2684, "theta": -0.1933, "rho": 0.1516, "theo": 117.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 139.549995422363}, {"option": "MRNX270319P00116000", "bid": 23.5, "bid_size": 2.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.1365, "gamma": 0.001, "vega": 0.2713, "theta": -0.1847, "rho": -0.1874, "theo": 27.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MRNX270319C00117000", "bid": 111.9, "bid_size": 1.0, "ask": 121.0, "ask_size": 2.0, "iv": 1.7748, "open_interest": 1.0, "volume": 0.0, "delta": 0.8416, "gamma": 0.0011, "vega": 0.2707, "theta": -0.1948, "rho": 0.1524, "theo": 116.6632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.3, "last_trade_time": "2026-09-28T09:30:20", "percent_change": 0.0, "prev_day_close": 139.0}, {"option": "MRNX270319P00117000", "bid": 24.0, "bid_size": 2.0, "ask": 33.0, "ask_size": 3.0, "iv": 1.7826, "open_interest": 0.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.001, "vega": 0.2737, "theta": -0.1862, "rho": -0.1902, "theo": 28.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "MRNX270319C00118000", "bid": 111.1, "bid_size": 1.0, "ask": 120.0, "ask_size": 1.0, "iv": 1.7679, "open_interest": 0.0, "volume": 0.0, "delta": 0.8396, "gamma": 0.0011, "vega": 0.2734, "theta": -0.1963, "rho": 0.1533, "theo": 116.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "MRNX270319P00118000", "bid": 24.5, "bid_size": 1.0, "ask": 33.0, "ask_size": 1.0, "iv": 1.7736, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.001, "vega": 0.276, "theta": -0.1876, "rho": -0.1929, "theo": 28.9278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "MRNX270319C00119000", "bid": 110.1, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 1.7755, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0011, "vega": 0.2758, "theta": -0.1978, "rho": 0.154, "theo": 115.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "MRNX270319P00119000", "bid": 25.0, "bid_size": 2.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.7827, "open_interest": 0.0, "volume": 0.0, "delta": -0.1417, "gamma": 0.001, "vega": 0.2783, "theta": -0.1891, "rho": -0.1956, "theo": 29.405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8000001907349}, {"option": "MRNX270319C00120000", "bid": 110.1, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 1.7685, "open_interest": 27.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0011, "vega": 0.2781, "theta": -0.1992, "rho": 0.1548, "theo": 115.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.12, "last_trade_time": "2026-10-30T09:31:37", "percent_change": 0.0, "prev_day_close": 137.300003051758}, {"option": "MRNX270319P00120000", "bid": 25.5, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.7738, "open_interest": 1.0, "volume": 0.0, "delta": -0.1435, "gamma": 0.001, "vega": 0.2806, "theta": -0.1906, "rho": -0.1984, "theo": 29.8852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T10:52:54", "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MRNX270319C00125000", "bid": 107.1, "bid_size": 1.0, "ask": 116.0, "ask_size": 2.0, "iv": 1.7731, "open_interest": 1.0, "volume": 0.0, "delta": 0.8262, "gamma": 0.0011, "vega": 0.2893, "theta": -0.2064, "rho": 0.1573, "theo": 112.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.53, "last_trade_time": "2026-11-04T10:38:12", "percent_change": 0.0, "prev_day_close": 134.699996948242}, {"option": "MRNX270319P00125000", "bid": 28.1, "bid_size": 1.0, "ask": 36.9, "ask_size": 1.0, "iv": 1.7619, "open_interest": 0.0, "volume": 0.0, "delta": -0.1522, "gamma": 0.001, "vega": 0.2918, "theta": -0.1977, "rho": -0.212, "theo": 32.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "MRNX270319C00130000", "bid": 105.2, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 1.768, "open_interest": 1.0, "volume": 0.0, "delta": 0.8166, "gamma": 0.0012, "vega": 0.3014, "theta": -0.2133, "rho": 0.162, "theo": 110.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.9, "last_trade_time": "2026-09-10T12:34:07", "percent_change": 0.0, "prev_day_close": 132.049999237061}, {"option": "MRNX270319P00130000", "bid": 30.5, "bid_size": 2.0, "ask": 39.0, "ask_size": 1.0, "iv": 1.7683, "open_interest": 1.0, "volume": 0.0, "delta": -0.161, "gamma": 0.0011, "vega": 0.3026, "theta": -0.2045, "rho": -0.2253, "theo": 34.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-10-19T10:38:05", "percent_change": 0.0, "prev_day_close": 31.8000001907349}, {"option": "MRNX270319C00135000", "bid": 102.9, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 1.7638, "open_interest": 79.0, "volume": 0.0, "delta": 0.8071, "gamma": 0.0012, "vega": 0.3123, "theta": -0.2198, "rho": 0.1656, "theo": 107.5906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 138.7, "last_trade_time": "2026-11-09T13:43:59", "percent_change": 0.0, "prev_day_close": 129.25}, {"option": "MRNX270319P00135000", "bid": 33.2, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 1.7576, "open_interest": 0.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0011, "vega": 0.313, "theta": -0.2111, "rho": -0.2386, "theo": 37.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.75, "last_trade_time": "2026-10-09T15:33:56", "percent_change": 0.0, "prev_day_close": 34.0500001907349}, {"option": "MRNX270319C00140000", "bid": 100.6, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 1.7669, "open_interest": 4.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0012, "vega": 0.3224, "theta": -0.2261, "rho": 0.168, "theo": 105.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.46, "last_trade_time": "2026-10-22T14:00:48", "percent_change": 0.0, "prev_day_close": 126.5}, {"option": "MRNX270319P00140000", "bid": 35.9, "bid_size": 8.0, "ask": 44.0, "ask_size": 1.0, "iv": 1.7609, "open_interest": 0.0, "volume": 0.0, "delta": -0.1786, "gamma": 0.0012, "vega": 0.3231, "theta": -0.2173, "rho": -0.2527, "theo": 40.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MRNX270319C00145000", "bid": 98.5, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.7677, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0013, "vega": 0.3325, "theta": -0.2322, "rho": 0.1703, "theo": 102.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.449996948242}, {"option": "MRNX270319P00145000", "bid": 38.7, "bid_size": 2.0, "ask": 47.0, "ask_size": 1.0, "iv": 1.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.1874, "gamma": 0.0012, "vega": 0.3328, "theta": -0.2233, "rho": -0.2669, "theo": 42.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "MRNX270319C00150000", "bid": 95.7, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.7651, "open_interest": 29.0, "volume": 0.0, "delta": 0.779, "gamma": 0.0013, "vega": 0.3418, "theta": -0.238, "rho": 0.1718, "theo": 100.7589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.5, "last_trade_time": "2026-10-22T10:09:32", "percent_change": 0.0, "prev_day_close": 122.0}, {"option": "MRNX270319P00150000", "bid": 41.7, "bid_size": 1.0, "ask": 50.0, "ask_size": 1.0, "iv": 1.7509, "open_interest": 0.0, "volume": 0.0, "delta": -0.1961, "gamma": 0.0012, "vega": 0.342, "theta": -0.229, "rho": -0.2812, "theo": 45.5951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.8, "last_trade_time": "2026-10-26T10:19:38", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "MRNX270319C00155000", "bid": 94.4, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.7409, "open_interest": 1.0, "volume": 0.0, "delta": 0.7697, "gamma": 0.0014, "vega": 0.3512, "theta": -0.2435, "rho": 0.1744, "theo": 98.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.58, "last_trade_time": "2026-10-22T14:00:48", "percent_change": 0.0, "prev_day_close": 119.75}, {"option": "MRNX270319P00155000", "bid": 44.6, "bid_size": 1.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.7515, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.0013, "vega": 0.3508, "theta": -0.2344, "rho": -0.2955, "theo": 48.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "MRNX270319C00160000", "bid": 92.4, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.7674, "open_interest": 1.0, "volume": 0.0, "delta": 0.7605, "gamma": 0.0014, "vega": 0.3601, "theta": -0.2487, "rho": 0.1767, "theo": 96.5312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.14, "last_trade_time": "2026-10-06T13:48:41", "percent_change": 0.0, "prev_day_close": 117.400001525879}, {"option": "MRNX270319P00160000", "bid": 47.5, "bid_size": 1.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": -0.2135, "gamma": 0.0013, "vega": 0.3592, "theta": -0.2396, "rho": -0.3096, "theo": 51.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "MRNX270319C00165000", "bid": 89.2, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 1.7408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7514, "gamma": 0.0014, "vega": 0.3683, "theta": -0.2537, "rho": 0.1784, "theo": 94.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 115.150001525879}, {"option": "MRNX270319P00165000", "bid": 50.6, "bid_size": 1.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.7492, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0013, "vega": 0.3674, "theta": -0.2444, "rho": -0.3226, "theo": 54.3007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.8999996185303}, {"option": "MRNX270319C00170000", "bid": 87.2, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 1.7604, "open_interest": 0.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0014, "vega": 0.3762, "theta": -0.2585, "rho": 0.1796, "theo": 92.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "MRNX270319P00170000", "bid": 53.7, "bid_size": 1.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.7479, "open_interest": 0.0, "volume": 0.0, "delta": -0.2307, "gamma": 0.0014, "vega": 0.3751, "theta": -0.2491, "rho": -0.3372, "theo": 57.3148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "MRNX270319C00175000", "bid": 86.7, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.7569, "open_interest": 4.0, "volume": 0.0, "delta": 0.7334, "gamma": 0.0015, "vega": 0.3837, "theta": -0.263, "rho": 0.1807, "theo": 90.6387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.95, "last_trade_time": "2026-11-05T13:44:05", "percent_change": 0.0, "prev_day_close": 111.099998474121}, {"option": "MRNX270319P00175000", "bid": 56.8, "bid_size": 1.0, "ask": 64.0, "ask_size": 1.0, "iv": 1.7453, "open_interest": 0.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0014, "vega": 0.3825, "theta": -0.2535, "rho": -0.3518, "theo": 60.3824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "MRNX270319C00180000", "bid": 84.8, "bid_size": 1.0, "ask": 93.0, "ask_size": 1.0, "iv": 1.7522, "open_interest": 72.0, "volume": 0.0, "delta": 0.7245, "gamma": 0.0015, "vega": 0.3907, "theta": -0.2673, "rho": 0.1811, "theo": 88.7825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.8, "last_trade_time": "2026-10-12T15:58:43", "percent_change": 0.0, "prev_day_close": 109.099998474121}, {"option": "MRNX270319P00180000", "bid": 60.0, "bid_size": 1.0, "ask": 67.0, "ask_size": 1.0, "iv": 1.7415, "open_interest": 0.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0014, "vega": 0.3895, "theta": -0.2576, "rho": -0.3664, "theo": 63.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.2000007629394}, {"option": "MRNX270319C00185000", "bid": 83.1, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.7616, "open_interest": 4.0, "volume": 0.0, "delta": 0.7157, "gamma": 0.0015, "vega": 0.3976, "theta": -0.2714, "rho": 0.1822, "theo": 86.9766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.78, "last_trade_time": "2026-10-16T11:25:19", "percent_change": 0.0, "prev_day_close": 107.099998474121}, {"option": "MRNX270319P00185000", "bid": 63.1, "bid_size": 2.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.7378, "open_interest": 0.0, "volume": 0.0, "delta": -0.256, "gamma": 0.0014, "vega": 0.3961, "theta": -0.2615, "rho": -0.381, "theo": 66.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.1499996185303}, {"option": "MRNX270319C00190000", "bid": 81.4, "bid_size": 1.0, "ask": 89.0, "ask_size": 1.0, "iv": 1.7569, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0015, "vega": 0.4042, "theta": -0.2752, "rho": 0.1836, "theo": 85.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.099998474121}, {"option": "MRNX270319P00190000", "bid": 66.4, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.7455, "open_interest": 0.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0015, "vega": 0.4025, "theta": -0.2652, "rho": -0.3945, "theo": 69.884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.1499996185303}, {"option": "MRNX270319C00195000", "bid": 79.7, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.7513, "open_interest": 0.0, "volume": 0.0, "delta": 0.6984, "gamma": 0.0016, "vega": 0.4103, "theta": -0.2789, "rho": 0.1843, "theo": 83.5195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.0, "last_trade_time": "2026-11-06T09:48:11", "percent_change": 0.0, "prev_day_close": 103.200000762939}, {"option": "MRNX270319P00195000", "bid": 69.5, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.7409, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0015, "vega": 0.4085, "theta": -0.2687, "rho": -0.4091, "theo": 73.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.86, "last_trade_time": "2026-10-09T15:46:50", "percent_change": 0.0, "prev_day_close": 67.1499996185303}, {"option": "MRNX270319C00200000", "bid": 77.7, "bid_size": 2.0, "ask": 86.0, "ask_size": 1.0, "iv": 1.7495, "open_interest": 5.0, "volume": 0.0, "delta": 0.69, "gamma": 0.0016, "vega": 0.416, "theta": -0.2823, "rho": 0.1848, "theo": 81.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 108.85, "last_trade_time": "2026-11-09T13:44:18", "percent_change": 0.0, "prev_day_close": 101.75}, {"option": "MRNX270319P00200000", "bid": 72.8, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.2807, "gamma": 0.0015, "vega": 0.4143, "theta": -0.2719, "rho": -0.4218, "theo": 76.4498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 92.47, "last_trade_time": "2026-10-09T15:46:50", "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MRNX270319C00205000", "bid": 76.4, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.0016, "vega": 0.4215, "theta": -0.2856, "rho": 0.185, "theo": 80.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5999984741211}, {"option": "MRNX270319P00205000", "bid": 76.3, "bid_size": 1.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.7289, "open_interest": 0.0, "volume": 0.0, "delta": -0.2888, "gamma": 0.0015, "vega": 0.4196, "theta": -0.275, "rho": -0.4367, "theo": 79.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "MRNX270319C00210000", "bid": 74.8, "bid_size": 1.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.7432, "open_interest": 1.0, "volume": 0.0, "delta": 0.6733, "gamma": 0.0016, "vega": 0.4266, "theta": -0.2886, "rho": 0.1852, "theo": 78.6745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.76, "last_trade_time": "2026-10-28T14:08:26", "percent_change": 0.0, "prev_day_close": 97.7000007629394}, {"option": "MRNX270319P00210000", "bid": 79.6, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.7346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2968, "gamma": 0.0016, "vega": 0.4248, "theta": -0.2778, "rho": -0.4509, "theo": 83.1894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 91.32, "last_trade_time": "2026-10-20T12:45:33", "percent_change": 0.0, "prev_day_close": 76.1499977111816}, {"option": "MRNX270319C00215000", "bid": 73.2, "bid_size": 2.0, "ask": 81.0, "ask_size": 1.0, "iv": 1.7317, "open_interest": 52.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.0016, "vega": 0.4315, "theta": -0.2914, "rho": 0.1848, "theo": 77.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-11-09T13:46:12", "percent_change": 0.0, "prev_day_close": 95.7999992370606}, {"option": "MRNX270319P00215000", "bid": 83.0, "bid_size": 2.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.7265, "open_interest": 0.0, "volume": 0.0, "delta": -0.3048, "gamma": 0.0016, "vega": 0.4296, "theta": -0.2805, "rho": -0.4654, "theo": 86.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.87, "last_trade_time": "2026-10-20T12:45:33", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "MRNX270319C00220000", "bid": 71.7, "bid_size": 1.0, "ask": 79.0, "ask_size": 1.0, "iv": 1.738, "open_interest": 0.0, "volume": 0.0, "delta": 0.6569, "gamma": 0.0016, "vega": 0.436, "theta": -0.2941, "rho": 0.1846, "theo": 75.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5499992370606}, {"option": "MRNX270319P00220000", "bid": 86.3, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.7303, "open_interest": 0.0, "volume": 0.0, "delta": -0.3126, "gamma": 0.0016, "vega": 0.4341, "theta": -0.283, "rho": -0.4796, "theo": 90.0913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "MRNX270319C00225000", "bid": 69.2, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 1.7274, "open_interest": 1.0, "volume": 0.0, "delta": 0.6489, "gamma": 0.0017, "vega": 0.4403, "theta": -0.2966, "rho": 0.1852, "theo": 74.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.2, "last_trade_time": "2026-11-05T13:44:05", "percent_change": 0.0, "prev_day_close": 92.5499992370606}, {"option": "MRNX270319P00225000", "bid": 89.7, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 1.7229, "open_interest": 0.0, "volume": 0.0, "delta": -0.3204, "gamma": 0.0016, "vega": 0.4384, "theta": -0.2852, "rho": -0.4944, "theo": 93.5988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "MRNX270319C00230000", "bid": 69.2, "bid_size": 2.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.7353, "open_interest": 1.0, "volume": 2.0, "delta": 0.641, "gamma": 0.0017, "vega": 0.4443, "theta": -0.2989, "rho": 0.1854, "theo": 72.7904, "change": -8.7, "open": 76.6, "high": 82.5, "low": 76.6, "tick": "up", "last_trade_price": 82.5, "last_trade_time": "2026-11-10T10:21:45", "percent_change": -9.53947, "prev_day_close": 91.2000007629394}, {"option": "MRNX270319P00230000", "bid": 93.2, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 1.7251, "open_interest": 0.0, "volume": 0.0, "delta": -0.328, "gamma": 0.0016, "vega": 0.4425, "theta": -0.2874, "rho": -0.507, "theo": 97.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.7000007629394}, {"option": "MRNX270319C00235000", "bid": 67.1, "bid_size": 2.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.7366, "open_interest": 3.0, "volume": 0.0, "delta": 0.6332, "gamma": 0.0017, "vega": 0.4481, "theta": -0.301, "rho": 0.1853, "theo": 71.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.19, "last_trade_time": "2026-11-06T10:13:20", "percent_change": 0.0, "prev_day_close": 89.3499984741211}, {"option": "MRNX270319P00235000", "bid": 96.6, "bid_size": 2.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.3356, "gamma": 0.0016, "vega": 0.4462, "theta": -0.2893, "rho": -0.5213, "theo": 100.7209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.8499984741211}, {"option": "MRNX270319C00240000", "bid": 65.7, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.7372, "open_interest": 0.0, "volume": 0.0, "delta": 0.6255, "gamma": 0.0017, "vega": 0.4517, "theta": -0.303, "rho": 0.1848, "theo": 70.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5499992370606}, {"option": "MRNX270319P00240000", "bid": 100.1, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 1.7159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0017, "vega": 0.4498, "theta": -0.2911, "rho": -0.5327, "theo": 104.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.5}, {"option": "MRNX270319C00245000", "bid": 64.3, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.7261, "open_interest": 1.0, "volume": 0.0, "delta": 0.6179, "gamma": 0.0017, "vega": 0.455, "theta": -0.3049, "rho": 0.1844, "theo": 68.7659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.4, "last_trade_time": "2026-11-06T10:15:11", "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "MRNX270319P00245000", "bid": 103.6, "bid_size": 1.0, "ask": 112.0, "ask_size": 1.0, "iv": 1.7059, "open_interest": 0.0, "volume": 0.0, "delta": -0.3505, "gamma": 0.0017, "vega": 0.4531, "theta": -0.2927, "rho": -0.5475, "theo": 107.9807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.7000007629394}, {"option": "MRNX270319C00250000", "bid": 62.9, "bid_size": 1.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.7264, "open_interest": 5.0, "volume": 0.0, "delta": 0.6104, "gamma": 0.0017, "vega": 0.458, "theta": -0.3066, "rho": 0.184, "theo": 67.4912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.28, "last_trade_time": "2026-11-06T10:01:04", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "MRNX270319P00250000", "bid": 107.2, "bid_size": 1.0, "ask": 116.0, "ask_size": 2.0, "iv": 1.7074, "open_interest": 0.0, "volume": 0.0, "delta": -0.3579, "gamma": 0.0017, "vega": 0.4561, "theta": -0.2942, "rho": -0.5609, "theo": 111.6598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.0}, {"option": "MRNX270319C00255000", "bid": 61.6, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 1.7272, "open_interest": 3.0, "volume": 0.0, "delta": 0.603, "gamma": 0.0017, "vega": 0.4608, "theta": -0.3082, "rho": 0.1833, "theo": 66.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 66.6, "last_trade_time": "2026-11-06T10:05:14", "percent_change": 0.0, "prev_day_close": 83.4500007629394}, {"option": "MRNX270319P00255000", "bid": 110.8, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 1.7082, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0017, "vega": 0.459, "theta": -0.2955, "rho": -0.5746, "theo": 115.3704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.650001525879}, {"option": "MRNX270319C00260000", "bid": 60.3, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 1.7176, "open_interest": 15.0, "volume": 0.0, "delta": 0.5957, "gamma": 0.0018, "vega": 0.4634, "theta": -0.3096, "rho": 0.1823, "theo": 65.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.16, "last_trade_time": "2026-11-06T10:06:20", "percent_change": 0.0, "prev_day_close": 82.0499992370606}, {"option": "MRNX270319P00260000", "bid": 114.5, "bid_size": 1.0, "ask": 123.0, "ask_size": 1.0, "iv": 1.7084, "open_interest": 0.0, "volume": 0.0, "delta": -0.3723, "gamma": 0.0017, "vega": 0.4616, "theta": -0.2967, "rho": -0.5887, "theo": 119.1112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.450000762939}, {"option": "MRNX270319C00265000", "bid": 59.0, "bid_size": 1.0, "ask": 68.0, "ask_size": 1.0, "iv": 1.7182, "open_interest": 0.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0018, "vega": 0.4658, "theta": -0.3109, "rho": 0.1816, "theo": 63.8542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5}, {"option": "MRNX270319P00265000", "bid": 118.2, "bid_size": 1.0, "ask": 127.0, "ask_size": 1.0, "iv": 1.6983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3793, "gamma": 0.0017, "vega": 0.4641, "theta": -0.2978, "rho": -0.6023, "theo": 122.8812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.700000762939}, {"option": "MRNX270319C00270000", "bid": 57.8, "bid_size": 1.0, "ask": 66.0, "ask_size": 1.0, "iv": 1.7182, "open_interest": 1.0, "volume": 1.0, "delta": 0.5813, "gamma": 0.0018, "vega": 0.4679, "theta": -0.3121, "rho": 0.1816, "theo": 62.7016, "change": -13.55, "open": 65.85, "high": 65.85, "low": 65.85, "tick": "up", "last_trade_price": 65.85, "last_trade_time": "2026-11-10T10:20:22", "percent_change": -17.0655, "prev_day_close": 79.4000015258789}, {"option": "MRNX270319P00270000", "bid": 121.9, "bid_size": 1.0, "ask": 130.0, "ask_size": 1.0, "iv": 1.6995, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.0017, "vega": 0.4664, "theta": -0.2987, "rho": -0.6167, "theo": 126.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.5}, {"option": "MRNX270319C00275000", "bid": 56.8, "bid_size": 2.0, "ask": 65.0, "ask_size": 1.0, "iv": 1.7166, "open_interest": 0.0, "volume": 1.0, "delta": 0.5743, "gamma": 0.0018, "vega": 0.4699, "theta": -0.3131, "rho": 0.1812, "theo": 61.5772, "change": -7.84, "open": 70.21, "high": 70.21, "low": 70.21, "tick": "down", "last_trade_price": 70.21, "last_trade_time": "2026-11-10T10:21:45", "percent_change": -10.0448, "prev_day_close": 78.0499992370606}, {"option": "MRNX270319P00275000", "bid": 125.7, "bid_size": 1.0, "ask": 134.0, "ask_size": 1.0, "iv": 1.7, "open_interest": 0.0, "volume": 0.0, "delta": -0.3932, "gamma": 0.0017, "vega": 0.4685, "theta": -0.2996, "rho": -0.6282, "theo": 130.5038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.849998474121}, {"option": "MRNX270319C00280000", "bid": 56.0, "bid_size": 4.0, "ask": 64.0, "ask_size": 1.0, "iv": 1.7165, "open_interest": 0.0, "volume": 0.0, "delta": 0.5674, "gamma": 0.0018, "vega": 0.4717, "theta": -0.3141, "rho": 0.1805, "theo": 60.4808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.5}, {"option": "MRNX270319P00280000", "bid": 129.6, "bid_size": 1.0, "ask": 138.0, "ask_size": 2.0, "iv": 1.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.4, "gamma": 0.0018, "vega": 0.4704, "theta": -0.3003, "rho": -0.6418, "theo": 134.3552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.700000762939}, {"option": "MRNX270319C00285000", "bid": 54.6, "bid_size": 2.0, "ask": 63.0, "ask_size": 1.0, "iv": 1.717, "open_interest": 2.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0018, "vega": 0.4735, "theta": -0.3149, "rho": 0.1797, "theo": 59.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.78, "last_trade_time": "2026-11-06T10:13:20", "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "MRNX270319P00285000", "bid": 133.5, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.7007, "open_interest": 0.0, "volume": 0.0, "delta": -0.4067, "gamma": 0.0018, "vega": 0.4721, "theta": -0.3008, "rho": -0.6533, "theo": 138.2323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.549999237061}, {"option": "MRNX270319C00290000", "bid": 53.5, "bid_size": 2.0, "ask": 62.0, "ask_size": 1.0, "iv": 1.7159, "open_interest": 1.0, "volume": 0.0, "delta": 0.5538, "gamma": 0.0018, "vega": 0.4751, "theta": -0.3157, "rho": 0.1788, "theo": 58.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.16, "last_trade_time": "2026-11-06T10:15:11", "percent_change": 0.0, "prev_day_close": 74.5999984741211}, {"option": "MRNX270319P00290000", "bid": 137.4, "bid_size": 1.0, "ask": 146.0, "ask_size": 1.0, "iv": 1.6902, "open_interest": 0.0, "volume": 0.0, "delta": -0.4134, "gamma": 0.0018, "vega": 0.4736, "theta": -0.3013, "rho": -0.6647, "theo": 142.1352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 132.200000762939}, {"option": "MRNX270319C00295000", "bid": 52.5, "bid_size": 3.0, "ask": 61.0, "ask_size": 1.0, "iv": 1.7123, "open_interest": 1.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0018, "vega": 0.4762, "theta": -0.3163, "rho": 0.178, "theo": 57.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.98, "last_trade_time": "2026-11-06T09:56:20", "percent_change": 0.0, "prev_day_close": 73.1500015258789}, {"option": "MRNX270319P00295000", "bid": 141.4, "bid_size": 1.0, "ask": 150.0, "ask_size": 1.0, "iv": 1.6908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4199, "gamma": 0.0018, "vega": 0.475, "theta": -0.3017, "rho": -0.6785, "theo": 146.0627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 135.849998474121}, {"option": "MRNX270319C00300000", "bid": 51.6, "bid_size": 1.0, "ask": 60.0, "ask_size": 1.0, "iv": 1.7155, "open_interest": 12.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0018, "vega": 0.4774, "theta": -0.3168, "rho": 0.1772, "theo": 56.3436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.78, "last_trade_time": "2026-11-06T10:01:04", "percent_change": 0.0, "prev_day_close": 71.75}, {"option": "MRNX270319P00300000", "bid": 145.4, "bid_size": 1.0, "ask": 154.0, "ask_size": 1.0, "iv": 1.6909, "open_interest": 2.0, "volume": 0.0, "delta": -0.4264, "gamma": 0.0018, "vega": 0.4762, "theta": -0.302, "rho": -0.6911, "theo": 150.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.08, "last_trade_time": "2026-10-20T12:44:06", "percent_change": 0.0, "prev_day_close": 139.800003051758}, {"option": "MRNX270319C00305000", "bid": 50.7, "bid_size": 2.0, "ask": 59.0, "ask_size": 1.0, "iv": 1.7119, "open_interest": 0.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0018, "vega": 0.4784, "theta": -0.3173, "rho": 0.176, "theo": 55.3703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "MRNX270319P00305000", "bid": 149.4, "bid_size": 1.0, "ask": 158.0, "ask_size": 1.0, "iv": 1.6916, "open_interest": 12.0, "volume": 0.0, "delta": -0.4328, "gamma": 0.0018, "vega": 0.4772, "theta": -0.3021, "rho": -0.7034, "theo": 153.9886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.9, "last_trade_time": "2026-11-09T11:35:55", "percent_change": 0.0, "prev_day_close": 143.75}, {"option": "MRNX270319C00310000", "bid": 50.2, "bid_size": 4.0, "ask": 58.0, "ask_size": 1.0, "iv": 1.7162, "open_interest": 12.0, "volume": 0.0, "delta": 0.5278, "gamma": 0.0018, "vega": 0.4793, "theta": -0.3176, "rho": 0.1748, "theo": 54.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-09T11:50:44", "percent_change": 0.0, "prev_day_close": 69.5999984741211}, {"option": "MRNX270319P00310000", "bid": 153.5, "bid_size": 2.0, "ask": 162.0, "ask_size": 1.0, "iv": 1.6918, "open_interest": 15.0, "volume": 0.0, "delta": -0.4391, "gamma": 0.0018, "vega": 0.4781, "theta": -0.3022, "rho": -0.7164, "theo": 157.9857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 143.74, "last_trade_time": "2026-11-09T11:35:55", "percent_change": 0.0, "prev_day_close": 147.699996948242}, {"option": "MRNX270319C00315000", "bid": 49.0, "bid_size": 1.0, "ask": 57.0, "ask_size": 1.0, "iv": 1.716, "open_interest": 0.0, "volume": 0.0, "delta": 0.5215, "gamma": 0.0018, "vega": 0.4801, "theta": -0.3178, "rho": 0.1738, "theo": 53.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00315000", "bid": 157.6, "bid_size": 1.0, "ask": 166.0, "ask_size": 1.0, "iv": 1.6916, "open_interest": 0.0, "volume": 0.0, "delta": -0.4453, "gamma": 0.0018, "vega": 0.4789, "theta": -0.3022, "rho": -0.7286, "theo": 162.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00320000", "bid": 48.2, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 1.7132, "open_interest": 0.0, "volume": 0.0, "delta": 0.5153, "gamma": 0.0018, "vega": 0.4805, "theta": -0.318, "rho": 0.1731, "theo": 52.5803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00320000", "bid": 161.8, "bid_size": 1.0, "ask": 170.0, "ask_size": 1.0, "iv": 1.6931, "open_interest": 0.0, "volume": 0.0, "delta": -0.4515, "gamma": 0.0018, "vega": 0.4796, "theta": -0.3021, "rho": -0.7419, "theo": 166.0439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00325000", "bid": 47.4, "bid_size": 2.0, "ask": 55.0, "ask_size": 1.0, "iv": 1.7121, "open_interest": 0.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0018, "vega": 0.481, "theta": -0.3181, "rho": 0.1722, "theo": 51.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00325000", "bid": 166.0, "bid_size": 2.0, "ask": 174.0, "ask_size": 1.0, "iv": 1.6932, "open_interest": 0.0, "volume": 0.0, "delta": -0.4575, "gamma": 0.0018, "vega": 0.4802, "theta": -0.302, "rho": -0.7555, "theo": 170.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00330000", "bid": 46.7, "bid_size": 1.0, "ask": 54.0, "ask_size": 1.0, "iv": 1.7127, "open_interest": 0.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0018, "vega": 0.4812, "theta": -0.3181, "rho": 0.1714, "theo": 50.8265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00330000", "bid": 170.2, "bid_size": 2.0, "ask": 178.0, "ask_size": 1.0, "iv": 1.6907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4635, "gamma": 0.0018, "vega": 0.4807, "theta": -0.3017, "rho": -0.7654, "theo": 174.1824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00335000", "bid": 45.9, "bid_size": 2.0, "ask": 54.0, "ask_size": 1.0, "iv": 1.7118, "open_interest": 0.0, "volume": 0.0, "delta": 0.4972, "gamma": 0.0018, "vega": 0.4814, "theta": -0.3181, "rho": 0.1705, "theo": 49.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00335000", "bid": 174.4, "bid_size": 1.0, "ask": 182.0, "ask_size": 1.0, "iv": 1.7014, "open_interest": 0.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0018, "vega": 0.481, "theta": -0.3014, "rho": -0.778, "theo": 178.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00340000", "bid": 45.2, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.7106, "open_interest": 0.0, "volume": 0.0, "delta": 0.4914, "gamma": 0.0018, "vega": 0.4817, "theta": -0.3179, "rho": 0.1693, "theo": 49.1513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00340000", "bid": 178.6, "bid_size": 1.0, "ask": 186.0, "ask_size": 1.0, "iv": 1.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.4752, "gamma": 0.0018, "vega": 0.4812, "theta": -0.301, "rho": -0.7891, "theo": 182.3978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00345000", "bid": 44.9, "bid_size": 6.0, "ask": 52.0, "ask_size": 1.0, "iv": 1.7173, "open_interest": 0.0, "volume": 0.0, "delta": 0.4856, "gamma": 0.0018, "vega": 0.4819, "theta": -0.3178, "rho": 0.1682, "theo": 48.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00345000", "bid": 182.9, "bid_size": 1.0, "ask": 190.0, "ask_size": 1.0, "iv": 1.7008, "open_interest": 0.0, "volume": 0.0, "delta": -0.481, "gamma": 0.0018, "vega": 0.4812, "theta": -0.3006, "rho": -0.7975, "theo": 186.5335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00350000", "bid": 43.9, "bid_size": 2.0, "ask": 51.0, "ask_size": 1.0, "iv": 1.7164, "open_interest": 0.0, "volume": 0.0, "delta": 0.4799, "gamma": 0.0018, "vega": 0.4821, "theta": -0.3175, "rho": 0.1671, "theo": 47.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00350000", "bid": 187.2, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 1.699, "open_interest": 0.0, "volume": 0.0, "delta": -0.4867, "gamma": 0.0018, "vega": 0.4812, "theta": -0.3, "rho": -0.8092, "theo": 190.6875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319C00355000", "bid": 43.6, "bid_size": 7.0, "ask": 50.0, "ask_size": 1.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": 0.4743, "gamma": 0.0018, "vega": 0.4814, "theta": -0.3172, "rho": 0.1662, "theo": 46.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270319P00355000", "bid": 191.5, "bid_size": 2.0, "ask": 199.0, "ask_size": 1.0, "iv": 1.6988, "open_interest": 0.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0018, "vega": 0.481, "theta": -0.2994, "rho": -0.8217, "theo": 194.859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00055000", "bid": 155.1, "bid_size": 2.0, "ask": 163.7, "ask_size": 1.0, "iv": 1.7504, "open_interest": 0.0, "volume": 0.0, "delta": 0.9434, "gamma": 0.0005, "vega": 0.1338, "theta": -0.0649, "rho": 0.0997, "theo": 159.8234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 184.950004577637}, {"option": "MRNX270617P00055000", "bid": 8.5, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.7591, "open_interest": 2.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0003, "vega": 0.1584, "theta": -0.0608, "rho": -0.1141, "theo": 10.4747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-10-30T09:48:36", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MRNX270617C00060000", "bid": 151.1, "bid_size": 1.0, "ask": 160.1, "ask_size": 1.0, "iv": 1.7272, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0006, "vega": 0.155, "theta": -0.0708, "rho": 0.1143, "theo": 156.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 181.150001525879}, {"option": "MRNX270617P00060000", "bid": 7.7, "bid_size": 1.0, "ask": 17.0, "ask_size": 1.0, "iv": 1.7236, "open_interest": 0.0, "volume": 0.0, "delta": -0.0532, "gamma": 0.0004, "vega": 0.1756, "theta": -0.0669, "rho": -0.1312, "theo": 12.2269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MRNX270617C00065000", "bid": 148.0, "bid_size": 1.0, "ask": 156.6, "ask_size": 1.0, "iv": 1.7102, "open_interest": 0.0, "volume": 0.0, "delta": 0.9249, "gamma": 0.0006, "vega": 0.1755, "theta": -0.077, "rho": 0.1265, "theo": 152.9178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.550003051758}, {"option": "MRNX270617P00065000", "bid": 9.6, "bid_size": 1.0, "ask": 19.0, "ask_size": 4.0, "iv": 1.7193, "open_interest": 0.0, "volume": 0.0, "delta": -0.0598, "gamma": 0.0004, "vega": 0.1925, "theta": -0.0729, "rho": -0.1491, "theo": 14.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "MRNX270617C00070000", "bid": 144.3, "bid_size": 1.0, "ask": 153.2, "ask_size": 1.0, "iv": 1.7016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9159, "gamma": 0.0006, "vega": 0.1939, "theta": -0.083, "rho": 0.1378, "theo": 149.6903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 174.199996948242}, {"option": "MRNX270617P00070000", "bid": 11.5, "bid_size": 2.0, "ask": 21.0, "ask_size": 1.0, "iv": 1.7104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0666, "gamma": 0.0005, "vega": 0.209, "theta": -0.0787, "rho": -0.1667, "theo": 16.0553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MRNX270617C00075000", "bid": 141.6, "bid_size": 1.0, "ask": 150.9, "ask_size": 1.0, "iv": 1.6884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9068, "gamma": 0.0006, "vega": 0.2116, "theta": -0.0884, "rho": 0.1469, "theo": 146.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 170.700004577637}, {"option": "MRNX270617P00075000", "bid": 13.5, "bid_size": 8.0, "ask": 23.0, "ask_size": 1.0, "iv": 1.7005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0005, "vega": 0.2251, "theta": -0.0844, "rho": -0.1855, "theo": 18.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MRNX270617C00080000", "bid": 138.0, "bid_size": 2.0, "ask": 146.9, "ask_size": 1.0, "iv": 1.6825, "open_interest": 2.0, "volume": 0.0, "delta": 0.898, "gamma": 0.0007, "vega": 0.2301, "theta": -0.094, "rho": 0.158, "theo": 143.5971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 99.8, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 167.25}, {"option": "MRNX270617P00080000", "bid": 15.6, "bid_size": 2.0, "ask": 25.0, "ask_size": 1.0, "iv": 1.6898, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0005, "vega": 0.241, "theta": -0.0899, "rho": -0.2046, "theo": 20.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MRNX270617C00085000", "bid": 135.6, "bid_size": 1.0, "ask": 144.9, "ask_size": 1.0, "iv": 1.6723, "open_interest": 2.0, "volume": 0.0, "delta": 0.8892, "gamma": 0.0007, "vega": 0.2479, "theta": -0.0995, "rho": 0.1678, "theo": 140.733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.4, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 164.349998474121}, {"option": "MRNX270617P00085000", "bid": 17.9, "bid_size": 2.0, "ask": 27.0, "ask_size": 1.0, "iv": 1.6807, "open_interest": 1.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0006, "vega": 0.2564, "theta": -0.0952, "rho": -0.2246, "theo": 22.5291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.8, "last_trade_time": "2026-10-26T15:35:48", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MRNX270617C00090000", "bid": 132.9, "bid_size": 1.0, "ask": 142.0, "ask_size": 1.0, "iv": 1.665, "open_interest": 2.0, "volume": 0.0, "delta": 0.8805, "gamma": 0.0008, "vega": 0.2636, "theta": -0.1049, "rho": 0.1755, "theo": 137.9727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 95.2, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 161.25}, {"option": "MRNX270617P00090000", "bid": 20.2, "bid_size": 1.0, "ask": 29.0, "ask_size": 1.0, "iv": 1.6694, "open_interest": 1.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0006, "vega": 0.2713, "theta": -0.1004, "rho": -0.2437, "theo": 24.8649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.88, "last_trade_time": "2026-10-23T11:50:13", "percent_change": 0.0, "prev_day_close": 22.8000001907349}, {"option": "MRNX270617C00095000", "bid": 130.0, "bid_size": 2.0, "ask": 139.5, "ask_size": 1.0, "iv": 1.6728, "open_interest": 1.0, "volume": 0.0, "delta": 0.8719, "gamma": 0.0008, "vega": 0.2797, "theta": -0.1099, "rho": 0.1834, "theo": 135.309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.7, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 158.399993896484}, {"option": "MRNX270617P00095000", "bid": 22.7, "bid_size": 1.0, "ask": 32.0, "ask_size": 1.0, "iv": 1.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.1015, "gamma": 0.0006, "vega": 0.2858, "theta": -0.1053, "rho": -0.2639, "theo": 27.282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3000001907349}, {"option": "MRNX270617C00100000", "bid": 127.4, "bid_size": 2.0, "ask": 136.9, "ask_size": 1.0, "iv": 1.6613, "open_interest": 0.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0008, "vega": 0.2949, "theta": -0.1148, "rho": 0.1911, "theo": 132.7381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.949996948242}, {"option": "MRNX270617P00100000", "bid": 25.2, "bid_size": 1.0, "ask": 34.0, "ask_size": 1.0, "iv": 1.6618, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0007, "vega": 0.3, "theta": -0.1101, "rho": -0.2846, "theo": 29.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "MRNX270617C00105000", "bid": 125.0, "bid_size": 1.0, "ask": 134.4, "ask_size": 1.0, "iv": 1.6657, "open_interest": 1.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0008, "vega": 0.3104, "theta": -0.1197, "rho": 0.1982, "theo": 130.2579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.7, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 153.300003051758}, {"option": "MRNX270617P00105000", "bid": 27.7, "bid_size": 1.0, "ask": 37.0, "ask_size": 4.0, "iv": 1.666, "open_interest": 2.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0007, "vega": 0.3137, "theta": -0.1147, "rho": -0.3056, "theo": 32.3491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.0, "last_trade_time": "2026-10-28T11:05:16", "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MRNX270617C00110000", "bid": 122.5, "bid_size": 2.0, "ask": 131.9, "ask_size": 1.0, "iv": 1.6515, "open_interest": 0.0, "volume": 0.0, "delta": 0.8466, "gamma": 0.0009, "vega": 0.3243, "theta": -0.1243, "rho": 0.2039, "theo": 127.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "MRNX270617P00110000", "bid": 30.3, "bid_size": 3.0, "ask": 39.0, "ask_size": 1.0, "iv": 1.6524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1227, "gamma": 0.0007, "vega": 0.327, "theta": -0.1191, "rho": -0.3258, "theo": 34.9922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MRNX270617C00115000", "bid": 120.2, "bid_size": 2.0, "ask": 129.7, "ask_size": 1.0, "iv": 1.6555, "open_interest": 0.0, "volume": 0.0, "delta": 0.8384, "gamma": 0.0009, "vega": 0.3378, "theta": -0.1289, "rho": 0.2097, "theo": 125.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "MRNX270617P00115000", "bid": 33.0, "bid_size": 6.0, "ask": 42.0, "ask_size": 1.0, "iv": 1.6554, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0008, "vega": 0.3396, "theta": -0.1234, "rho": -0.3467, "theo": 37.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "MRNX270617C00120000", "bid": 118.0, "bid_size": 4.0, "ask": 127.4, "ask_size": 1.0, "iv": 1.6556, "open_interest": 1.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0009, "vega": 0.3508, "theta": -0.1332, "rho": 0.2149, "theo": 123.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 112.0, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 145.199996948242}, {"option": "MRNX270617P00120000", "bid": 35.9, "bid_size": 2.0, "ask": 45.0, "ask_size": 1.0, "iv": 1.6564, "open_interest": 0.0, "volume": 0.0, "delta": -0.1368, "gamma": 0.0008, "vega": 0.352, "theta": -0.1275, "rho": -0.3679, "theo": 40.4792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MRNX270617C00125000", "bid": 116.0, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 1.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0009, "vega": 0.3635, "theta": -0.1373, "rho": 0.2204, "theo": 121.1398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.17, "last_trade_time": "2026-11-04T15:12:33", "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "MRNX270617P00125000", "bid": 38.7, "bid_size": 3.0, "ask": 48.0, "ask_size": 1.0, "iv": 1.642, "open_interest": 0.0, "volume": 0.0, "delta": -0.1438, "gamma": 0.0008, "vega": 0.3639, "theta": -0.1314, "rho": -0.3892, "theo": 43.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "MRNX270617C00130000", "bid": 114.0, "bid_size": 1.0, "ask": 122.2, "ask_size": 1.0, "iv": 1.6436, "open_interest": 1.0, "volume": 0.0, "delta": 0.8143, "gamma": 0.001, "vega": 0.3756, "theta": -0.1413, "rho": 0.225, "theo": 119.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.0, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 141.050003051758}, {"option": "MRNX270617P00130000", "bid": 41.7, "bid_size": 2.0, "ask": 50.0, "ask_size": 1.0, "iv": 1.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.1508, "gamma": 0.0008, "vega": 0.3754, "theta": -0.1351, "rho": -0.4108, "theo": 46.2174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "MRNX270617C00135000", "bid": 112.0, "bid_size": 1.0, "ask": 120.2, "ask_size": 1.0, "iv": 1.6426, "open_interest": 1.0, "volume": 0.0, "delta": 0.8064, "gamma": 0.001, "vega": 0.3876, "theta": -0.1452, "rho": 0.2292, "theo": 117.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-11-06T09:31:32", "percent_change": 0.0, "prev_day_close": 139.099998474121}, {"option": "MRNX270617P00135000", "bid": 44.6, "bid_size": 1.0, "ask": 53.0, "ask_size": 1.0, "iv": 1.6408, "open_interest": 0.0, "volume": 0.0, "delta": -0.1578, "gamma": 0.0009, "vega": 0.3865, "theta": -0.1387, "rho": -0.4332, "theo": 49.1749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.8500003814697}, {"option": "MRNX270617C00140000", "bid": 110.0, "bid_size": 1.0, "ask": 119.0, "ask_size": 1.0, "iv": 1.6389, "open_interest": 0.0, "volume": 0.0, "delta": 0.7987, "gamma": 0.001, "vega": 0.3986, "theta": -0.149, "rho": 0.2329, "theo": 115.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.700004577637}, {"option": "MRNX270617P00140000", "bid": 47.7, "bid_size": 2.0, "ask": 56.0, "ask_size": 1.0, "iv": 1.64, "open_interest": 0.0, "volume": 0.0, "delta": -0.1646, "gamma": 0.0009, "vega": 0.3972, "theta": -0.1421, "rho": -0.4535, "theo": 52.1875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6000003814697}, {"option": "MRNX270617C00145000", "bid": 108.0, "bid_size": 2.0, "ask": 117.0, "ask_size": 1.0, "iv": 1.6365, "open_interest": 0.0, "volume": 0.0, "delta": 0.7911, "gamma": 0.001, "vega": 0.4091, "theta": -0.1526, "rho": 0.2365, "theo": 113.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 134.25}, {"option": "MRNX270617P00145000", "bid": 50.8, "bid_size": 9.0, "ask": 59.0, "ask_size": 1.0, "iv": 1.6392, "open_interest": 0.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0009, "vega": 0.4074, "theta": -0.1454, "rho": -0.4752, "theo": 55.2526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MRNX270617C00150000", "bid": 106.0, "bid_size": 2.0, "ask": 114.6, "ask_size": 1.0, "iv": 1.6388, "open_interest": 11.0, "volume": 0.0, "delta": 0.7835, "gamma": 0.001, "vega": 0.4196, "theta": -0.156, "rho": 0.2406, "theo": 111.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 112.78, "last_trade_time": "2026-11-06T15:52:56", "percent_change": 0.0, "prev_day_close": 132.349998474121}, {"option": "MRNX270617P00150000", "bid": 54.0, "bid_size": 1.0, "ask": 62.9, "ask_size": 1.0, "iv": 1.6362, "open_interest": 1.0, "volume": 1.0, "delta": -0.1783, "gamma": 0.001, "vega": 0.4173, "theta": -0.1485, "rho": -0.4966, "theo": 58.3679, "change": 4.35, "open": 57.7, "high": 57.7, "low": 57.7, "tick": "up", "last_trade_price": 57.7, "last_trade_time": "2026-11-10T10:05:35", "percent_change": 8.1537, "prev_day_close": 53.3500003814697}, {"option": "MRNX270617C00155000", "bid": 104.4, "bid_size": 1.0, "ask": 113.5, "ask_size": 1.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7761, "gamma": 0.0011, "vega": 0.4293, "theta": -0.1594, "rho": 0.2434, "theo": 109.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.3, "last_trade_time": "2026-11-04T10:22:13", "percent_change": 0.0, "prev_day_close": 130.650001525879}, {"option": "MRNX270617P00155000", "bid": 57.1, "bid_size": 5.0, "ask": 66.0, "ask_size": 2.0, "iv": 1.6438, "open_interest": 0.0, "volume": 0.0, "delta": -0.185, "gamma": 0.001, "vega": 0.4268, "theta": -0.1514, "rho": -0.5186, "theo": 61.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.0}, {"option": "MRNX270617C00157000", "bid": 103.8, "bid_size": 1.0, "ask": 112.1, "ask_size": 1.0, "iv": 1.6383, "open_interest": 0.0, "volume": 0.0, "delta": 0.7732, "gamma": 0.0011, "vega": 0.4332, "theta": -0.1606, "rho": 0.2449, "theo": 108.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.199996948242}, {"option": "MRNX270617P00157000", "bid": 58.4, "bid_size": 1.0, "ask": 67.0, "ask_size": 1.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1877, "gamma": 0.001, "vega": 0.4305, "theta": -0.1526, "rho": -0.527, "theo": 62.8109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "MRNX270617C00158000", "bid": 103.4, "bid_size": 1.0, "ask": 112.7, "ask_size": 1.0, "iv": 1.6426, "open_interest": 0.0, "volume": 0.0, "delta": 0.7717, "gamma": 0.0011, "vega": 0.435, "theta": -0.1613, "rho": 0.2452, "theo": 108.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.150001525879}, {"option": "MRNX270617P00158000", "bid": 59.1, "bid_size": 2.0, "ask": 67.9, "ask_size": 1.0, "iv": 1.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.189, "gamma": 0.001, "vega": 0.4324, "theta": -0.1532, "rho": -0.5308, "theo": 63.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.8500003814697}, {"option": "MRNX270617C00159000", "bid": 103.0, "bid_size": 1.0, "ask": 111.4, "ask_size": 1.0, "iv": 1.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7702, "gamma": 0.0011, "vega": 0.4369, "theta": -0.1619, "rho": 0.2457, "theo": 108.0436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 130.0}, {"option": "MRNX270617P00159000", "bid": 59.7, "bid_size": 1.0, "ask": 68.0, "ask_size": 1.0, "iv": 1.6365, "open_interest": 0.0, "volume": 0.0, "delta": -0.1904, "gamma": 0.001, "vega": 0.4342, "theta": -0.1537, "rho": -0.5356, "theo": 64.0973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0}, {"option": "MRNX270617C00160000", "bid": 102.8, "bid_size": 1.0, "ask": 112.0, "ask_size": 2.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0011, "vega": 0.4386, "theta": -0.1626, "rho": 0.2463, "theo": 107.6964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.650001525879}, {"option": "MRNX270617P00160000", "bid": 60.4, "bid_size": 1.0, "ask": 69.0, "ask_size": 1.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1917, "gamma": 0.001, "vega": 0.436, "theta": -0.1543, "rho": -0.54, "theo": 64.7433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.8499984741211}, {"option": "MRNX270617C00161000", "bid": 102.5, "bid_size": 2.0, "ask": 110.8, "ask_size": 1.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7673, "gamma": 0.0011, "vega": 0.4405, "theta": -0.1632, "rho": 0.247, "theo": 107.3509, "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": 129.099998474121}, {"option": "MRNX270617P00161000", "bid": 61.0, "bid_size": 2.0, "ask": 70.0, "ask_size": 1.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.193, "gamma": 0.001, "vega": 0.4378, "theta": -0.1548, "rho": -0.5436, "theo": 65.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.8499984741211}, {"option": "MRNX270617C00162000", "bid": 102.0, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 1.6434, "open_interest": 0.0, "volume": 0.0, "delta": 0.7658, "gamma": 0.0011, "vega": 0.4424, "theta": -0.1638, "rho": 0.2476, "theo": 107.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.150001525879}, {"option": "MRNX270617P00162000", "bid": 61.7, "bid_size": 1.0, "ask": 70.0, "ask_size": 1.0, "iv": 1.6358, "open_interest": 0.0, "volume": 0.0, "delta": -0.1943, "gamma": 0.001, "vega": 0.4396, "theta": -0.1554, "rho": -0.5481, "theo": 66.0407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.8499984741211}, {"option": "MRNX270617C00163000", "bid": 101.9, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 1.6486, "open_interest": 0.0, "volume": 0.0, "delta": 0.7644, "gamma": 0.0011, "vega": 0.4442, "theta": -0.1644, "rho": 0.2477, "theo": 106.6661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "MRNX270617P00163000", "bid": 62.3, "bid_size": 5.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.6412, "open_interest": 0.0, "volume": 0.0, "delta": -0.1956, "gamma": 0.001, "vega": 0.4414, "theta": -0.1559, "rho": -0.5525, "theo": 66.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "MRNX270617C00164000", "bid": 101.7, "bid_size": 1.0, "ask": 111.0, "ask_size": 1.0, "iv": 1.6536, "open_interest": 0.0, "volume": 0.0, "delta": 0.763, "gamma": 0.0011, "vega": 0.446, "theta": -0.165, "rho": 0.2484, "theo": 106.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.049999237061}, {"option": "MRNX270617P00164000", "bid": 63.0, "bid_size": 2.0, "ask": 71.8, "ask_size": 1.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.197, "gamma": 0.001, "vega": 0.4431, "theta": -0.1565, "rho": -0.5568, "theo": 67.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "MRNX270617C00165000", "bid": 101.0, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.643, "open_interest": 0.0, "volume": 0.0, "delta": 0.7615, "gamma": 0.0011, "vega": 0.4479, "theta": -0.1656, "rho": 0.2486, "theo": 105.9895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "MRNX270617P00165000", "bid": 63.7, "bid_size": 1.0, "ask": 72.0, "ask_size": 1.0, "iv": 1.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.1983, "gamma": 0.001, "vega": 0.4448, "theta": -0.157, "rho": -0.5613, "theo": 68.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3499984741211}, {"option": "MRNX270617C00166000", "bid": 100.7, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.6457, "open_interest": 0.0, "volume": 0.0, "delta": 0.7601, "gamma": 0.0011, "vega": 0.4498, "theta": -0.1662, "rho": 0.2496, "theo": 105.6546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.099998474121}, {"option": "MRNX270617P00166000", "bid": 64.3, "bid_size": 1.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.639, "open_interest": 0.0, "volume": 0.0, "delta": -0.1996, "gamma": 0.001, "vega": 0.4466, "theta": -0.1575, "rho": -0.566, "theo": 68.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.8499984741211}, {"option": "MRNX270617C00167000", "bid": 100.7, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.6528, "open_interest": 0.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0011, "vega": 0.4516, "theta": -0.1668, "rho": 0.25, "theo": 105.3219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.150001525879}, {"option": "MRNX270617P00167000", "bid": 65.0, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.6318, "open_interest": 0.0, "volume": 0.0, "delta": -0.2009, "gamma": 0.001, "vega": 0.4482, "theta": -0.158, "rho": -0.5704, "theo": 69.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MRNX270617C00168000", "bid": 100.0, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 1.6421, "open_interest": 0.0, "volume": 0.0, "delta": 0.7572, "gamma": 0.0011, "vega": 0.4533, "theta": -0.1674, "rho": 0.2507, "theo": 104.9912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.849998474121}, {"option": "MRNX270617P00168000", "bid": 65.6, "bid_size": 1.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.6369, "open_interest": 0.0, "volume": 0.0, "delta": -0.2022, "gamma": 0.001, "vega": 0.45, "theta": -0.1585, "rho": -0.575, "theo": 69.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "MRNX270617C00169000", "bid": 99.7, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 1.6447, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0011, "vega": 0.4551, "theta": -0.168, "rho": 0.2511, "theo": 104.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.150001525879}, {"option": "MRNX270617P00169000", "bid": 66.3, "bid_size": 2.0, "ask": 75.0, "ask_size": 3.0, "iv": 1.6386, "open_interest": 0.0, "volume": 0.0, "delta": -0.2035, "gamma": 0.001, "vega": 0.4516, "theta": -0.159, "rho": -0.5795, "theo": 70.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.8499984741211}, {"option": "MRNX270617C00170000", "bid": 99.7, "bid_size": 1.0, "ask": 109.0, "ask_size": 1.0, "iv": 1.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7544, "gamma": 0.0011, "vega": 0.4567, "theta": -0.1686, "rho": 0.2512, "theo": 104.3357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.349998474121}, {"option": "MRNX270617P00170000", "bid": 67.0, "bid_size": 1.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.6315, "open_interest": 0.0, "volume": 0.0, "delta": -0.2048, "gamma": 0.001, "vega": 0.4533, "theta": -0.1596, "rho": -0.584, "theo": 71.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0}, {"option": "MRNX270617C00171000", "bid": 99.0, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0011, "vega": 0.4584, "theta": -0.1692, "rho": 0.2514, "theo": 104.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.5}, {"option": "MRNX270617P00171000", "bid": 67.6, "bid_size": 2.0, "ask": 76.0, "ask_size": 1.0, "iv": 1.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.2061, "gamma": 0.001, "vega": 0.4549, "theta": -0.16, "rho": -0.5883, "theo": 71.9663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.8499984741211}, {"option": "MRNX270617C00172000", "bid": 98.7, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 1.6433, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0011, "vega": 0.4601, "theta": -0.1697, "rho": 0.2522, "theo": 103.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.150001525879}, {"option": "MRNX270617P00172000", "bid": 68.3, "bid_size": 1.0, "ask": 77.0, "ask_size": 4.0, "iv": 1.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2074, "gamma": 0.001, "vega": 0.4566, "theta": -0.1605, "rho": -0.5927, "theo": 72.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "MRNX270617C00173000", "bid": 98.7, "bid_size": 1.0, "ask": 108.0, "ask_size": 1.0, "iv": 1.65, "open_interest": 0.0, "volume": 0.0, "delta": 0.7502, "gamma": 0.0011, "vega": 0.4617, "theta": -0.1703, "rho": 0.2526, "theo": 103.3649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.099998474121}, {"option": "MRNX270617P00173000", "bid": 69.0, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.6308, "open_interest": 0.0, "volume": 0.0, "delta": -0.2087, "gamma": 0.001, "vega": 0.4582, "theta": -0.161, "rho": -0.5973, "theo": 73.3016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.8499984741211}, {"option": "MRNX270617C00174000", "bid": 98.0, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.6394, "open_interest": 0.0, "volume": 0.0, "delta": 0.7487, "gamma": 0.0011, "vega": 0.4633, "theta": -0.1708, "rho": 0.2527, "theo": 103.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "MRNX270617P00174000", "bid": 69.6, "bid_size": 2.0, "ask": 78.0, "ask_size": 1.0, "iv": 1.6356, "open_interest": 0.0, "volume": 0.0, "delta": -0.21, "gamma": 0.001, "vega": 0.4598, "theta": -0.1615, "rho": -0.6003, "theo": 73.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.0}, {"option": "MRNX270617C00175000", "bid": 97.7, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.6417, "open_interest": 0.0, "volume": 0.0, "delta": 0.7473, "gamma": 0.0012, "vega": 0.465, "theta": -0.1714, "rho": 0.2533, "theo": 102.726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.150001525879}, {"option": "MRNX270617P00175000", "bid": 70.3, "bid_size": 2.0, "ask": 79.0, "ask_size": 2.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": -0.2113, "gamma": 0.0011, "vega": 0.4615, "theta": -0.162, "rho": -0.6033, "theo": 74.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.9000015258789}, {"option": "MRNX270617C00176000", "bid": 97.1, "bid_size": 3.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.6418, "open_interest": 0.0, "volume": 0.0, "delta": 0.7459, "gamma": 0.0012, "vega": 0.4666, "theta": -0.172, "rho": 0.2537, "theo": 102.4092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.099998474121}, {"option": "MRNX270617P00176000", "bid": 71.0, "bid_size": 2.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.6298, "open_interest": 0.0, "volume": 0.0, "delta": -0.2126, "gamma": 0.0011, "vega": 0.4631, "theta": -0.1625, "rho": -0.6077, "theo": 75.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "MRNX270617C00177000", "bid": 97.0, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 1.6376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7446, "gamma": 0.0012, "vega": 0.4682, "theta": -0.1725, "rho": 0.2541, "theo": 102.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.099998474121}, {"option": "MRNX270617P00177000", "bid": 71.7, "bid_size": 1.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.6334, "open_interest": 0.0, "volume": 0.0, "delta": -0.2139, "gamma": 0.0011, "vega": 0.4646, "theta": -0.1629, "rho": -0.6125, "theo": 75.9917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MRNX270617C00178000", "bid": 96.7, "bid_size": 1.0, "ask": 106.0, "ask_size": 1.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7432, "gamma": 0.0012, "vega": 0.4697, "theta": -0.173, "rho": 0.2545, "theo": 101.7804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.150001525879}, {"option": "MRNX270617P00178000", "bid": 72.3, "bid_size": 2.0, "ask": 81.0, "ask_size": 1.0, "iv": 1.638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2152, "gamma": 0.0011, "vega": 0.4662, "theta": -0.1634, "rho": -0.6172, "theo": 76.6683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.9000015258789}, {"option": "MRNX270617C00179000", "bid": 96.1, "bid_size": 3.0, "ask": 106.0, "ask_size": 1.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7418, "gamma": 0.0012, "vega": 0.4713, "theta": -0.1736, "rho": 0.255, "theo": 101.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "MRNX270617P00179000", "bid": 73.0, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2165, "gamma": 0.0011, "vega": 0.4677, "theta": -0.1639, "rho": -0.6219, "theo": 77.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "MRNX270617C00180000", "bid": 96.2, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.6367, "open_interest": 1.0, "volume": 0.0, "delta": 0.7404, "gamma": 0.0012, "vega": 0.4728, "theta": -0.1741, "rho": 0.2555, "theo": 101.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.5, "last_trade_time": "2026-11-05T14:04:50", "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "MRNX270617P00180000", "bid": 73.7, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.632, "open_interest": 0.0, "volume": 0.0, "delta": -0.2178, "gamma": 0.0011, "vega": 0.4692, "theta": -0.1643, "rho": -0.6265, "theo": 78.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0}, {"option": "MRNX270617C00181000", "bid": 95.7, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.6377, "open_interest": 0.0, "volume": 0.0, "delta": 0.739, "gamma": 0.0012, "vega": 0.4744, "theta": -0.1747, "rho": 0.2558, "theo": 100.8488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.099998474121}, {"option": "MRNX270617P00181000", "bid": 74.4, "bid_size": 1.0, "ask": 83.0, "ask_size": 3.0, "iv": 1.6354, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.0011, "vega": 0.4707, "theta": -0.1648, "rho": -0.6309, "theo": 78.7069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "MRNX270617C00182000", "bid": 95.7, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.6439, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0012, "vega": 0.4759, "theta": -0.1752, "rho": 0.2559, "theo": 100.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.5}, {"option": "MRNX270617P00182000", "bid": 75.1, "bid_size": 2.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.6282, "open_interest": 0.0, "volume": 0.0, "delta": -0.2203, "gamma": 0.0011, "vega": 0.4722, "theta": -0.1652, "rho": -0.6345, "theo": 79.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.0}, {"option": "MRNX270617C00183000", "bid": 95.7, "bid_size": 1.0, "ask": 105.0, "ask_size": 1.0, "iv": 1.6396, "open_interest": 0.0, "volume": 0.0, "delta": 0.7363, "gamma": 0.0012, "vega": 0.4774, "theta": -0.1757, "rho": 0.2565, "theo": 100.2361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.150001525879}, {"option": "MRNX270617P00183000", "bid": 75.7, "bid_size": 2.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.6325, "open_interest": 0.0, "volume": 0.0, "delta": -0.2216, "gamma": 0.0011, "vega": 0.4737, "theta": -0.1656, "rho": -0.6384, "theo": 80.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0}, {"option": "MRNX270617C00184000", "bid": 94.7, "bid_size": 2.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.6353, "open_interest": 0.0, "volume": 0.0, "delta": 0.7349, "gamma": 0.0012, "vega": 0.479, "theta": -0.1762, "rho": 0.2571, "theo": 99.9324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.099998474121}, {"option": "MRNX270617P00184000", "bid": 76.5, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 1.6347, "open_interest": 0.0, "volume": 0.0, "delta": -0.2228, "gamma": 0.0011, "vega": 0.4752, "theta": -0.1661, "rho": -0.6423, "theo": 80.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0}, {"option": "MRNX270617C00185000", "bid": 94.7, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.6414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7335, "gamma": 0.0012, "vega": 0.4806, "theta": -0.1767, "rho": 0.2576, "theo": 99.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.5}, {"option": "MRNX270617P00185000", "bid": 77.2, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 1.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.2241, "gamma": 0.0011, "vega": 0.4767, "theta": -0.1665, "rho": -0.6467, "theo": 81.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.0999984741211}, {"option": "MRNX270617C00186000", "bid": 94.7, "bid_size": 1.0, "ask": 104.0, "ask_size": 1.0, "iv": 1.637, "open_interest": 0.0, "volume": 0.0, "delta": 0.7322, "gamma": 0.0012, "vega": 0.4821, "theta": -0.1772, "rho": 0.258, "theo": 99.3304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.349998474121}, {"option": "MRNX270617P00186000", "bid": 77.8, "bid_size": 2.0, "ask": 86.0, "ask_size": 2.0, "iv": 1.6306, "open_interest": 0.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.0011, "vega": 0.4782, "theta": -0.1669, "rho": -0.6512, "theo": 82.1348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "MRNX270617C00187000", "bid": 94.0, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0012, "vega": 0.4835, "theta": -0.1777, "rho": 0.2583, "theo": 99.0318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 120.150001525879}, {"option": "MRNX270617P00187000", "bid": 78.5, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": -0.2266, "gamma": 0.0011, "vega": 0.4796, "theta": -0.1674, "rho": -0.6552, "theo": 82.8248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "MRNX270617C00188000", "bid": 94.0, "bid_size": 3.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.6416, "open_interest": 0.0, "volume": 0.0, "delta": 0.7295, "gamma": 0.0012, "vega": 0.485, "theta": -0.1782, "rho": 0.2587, "theo": 98.7347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.849998474121}, {"option": "MRNX270617P00188000", "bid": 79.2, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 1.6244, "open_interest": 0.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.0011, "vega": 0.4811, "theta": -0.1678, "rho": -0.6594, "theo": 83.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "MRNX270617C00189000", "bid": 93.7, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7281, "gamma": 0.0012, "vega": 0.4864, "theta": -0.1787, "rho": 0.2589, "theo": 98.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.349998474121}, {"option": "MRNX270617P00189000", "bid": 79.9, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 1.6275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2292, "gamma": 0.0011, "vega": 0.4825, "theta": -0.1682, "rho": -0.6636, "theo": 84.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0999984741211}, {"option": "MRNX270617C00190000", "bid": 93.5, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.6338, "open_interest": 0.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.0012, "vega": 0.4878, "theta": -0.1792, "rho": 0.2589, "theo": 98.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.150001525879}, {"option": "MRNX270617P00190000", "bid": 80.6, "bid_size": 2.0, "ask": 89.0, "ask_size": 1.0, "iv": 1.6305, "open_interest": 0.0, "volume": 0.0, "delta": -0.2304, "gamma": 0.0011, "vega": 0.4839, "theta": -0.1686, "rho": -0.6679, "theo": 84.9036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.0}, {"option": "MRNX270617C00191000", "bid": 92.7, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.6355, "open_interest": 0.0, "volume": 0.0, "delta": 0.7254, "gamma": 0.0012, "vega": 0.4892, "theta": -0.1797, "rho": 0.2591, "theo": 97.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.849998474121}, {"option": "MRNX270617P00191000", "bid": 81.3, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 1.6335, "open_interest": 0.0, "volume": 0.0, "delta": -0.2317, "gamma": 0.0011, "vega": 0.4853, "theta": -0.169, "rho": -0.6718, "theo": 85.5995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "MRNX270617C00192000", "bid": 92.7, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.6412, "open_interest": 0.0, "volume": 0.0, "delta": 0.7241, "gamma": 0.0012, "vega": 0.4906, "theta": -0.1802, "rho": 0.2596, "theo": 97.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "MRNX270617P00192000", "bid": 82.0, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 1.6262, "open_interest": 0.0, "volume": 0.0, "delta": -0.2329, "gamma": 0.0011, "vega": 0.4867, "theta": -0.1694, "rho": -0.6757, "theo": 86.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0999984741211}, {"option": "MRNX270617C00193000", "bid": 92.7, "bid_size": 1.0, "ask": 102.0, "ask_size": 1.0, "iv": 1.6368, "open_interest": 0.0, "volume": 0.0, "delta": 0.7228, "gamma": 0.0012, "vega": 0.492, "theta": -0.1807, "rho": 0.2601, "theo": 97.2708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.349998474121}, {"option": "MRNX270617P00193000", "bid": 82.7, "bid_size": 1.0, "ask": 91.0, "ask_size": 1.0, "iv": 1.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2342, "gamma": 0.0011, "vega": 0.4881, "theta": -0.1698, "rho": -0.6801, "theo": 86.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "MRNX270617C00194000", "bid": 91.7, "bid_size": 2.0, "ask": 101.0, "ask_size": 1.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": 0.7214, "gamma": 0.0012, "vega": 0.4934, "theta": -0.1812, "rho": 0.2603, "theo": 96.9824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "MRNX270617P00194000", "bid": 83.4, "bid_size": 1.0, "ask": 92.0, "ask_size": 1.0, "iv": 1.634, "open_interest": 0.0, "volume": 0.0, "delta": -0.2354, "gamma": 0.0011, "vega": 0.4895, "theta": -0.1702, "rho": -0.6847, "theo": 87.6956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.0999984741211}, {"option": "MRNX270617C00195000", "bid": 92.0, "bid_size": 2.0, "ask": 101.0, "ask_size": 1.0, "iv": 1.6409, "open_interest": 0.0, "volume": 0.0, "delta": 0.7201, "gamma": 0.0012, "vega": 0.4948, "theta": -0.1816, "rho": 0.2605, "theo": 96.6954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.099998474121}, {"option": "MRNX270617P00195000", "bid": 84.1, "bid_size": 2.0, "ask": 93.0, "ask_size": 1.0, "iv": 1.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.2366, "gamma": 0.0011, "vega": 0.4908, "theta": -0.1706, "rho": -0.6895, "theo": 88.3971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0999984741211}, {"option": "MRNX270617C00196000", "bid": 91.7, "bid_size": 1.0, "ask": 101.0, "ask_size": 1.0, "iv": 1.6435, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0012, "vega": 0.4961, "theta": -0.1821, "rho": 0.2609, "theo": 96.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.150001525879}, {"option": "MRNX270617P00196000", "bid": 84.8, "bid_size": 1.0, "ask": 93.0, "ask_size": 2.0, "iv": 1.6295, "open_interest": 0.0, "volume": 0.0, "delta": -0.2379, "gamma": 0.0011, "vega": 0.4922, "theta": -0.171, "rho": -0.6937, "theo": 89.1, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.1500015258789}, {"option": "MRNX270617C00197000", "bid": 91.5, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.6329, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0012, "vega": 0.4975, "theta": -0.1826, "rho": 0.2615, "theo": 96.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.349998474121}, {"option": "MRNX270617P00197000", "bid": 85.5, "bid_size": 1.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.6323, "open_interest": 0.0, "volume": 0.0, "delta": -0.2391, "gamma": 0.0011, "vega": 0.4935, "theta": -0.1714, "rho": -0.6979, "theo": 89.8043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2000007629394}, {"option": "MRNX270617C00198000", "bid": 91.0, "bid_size": 2.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0012, "vega": 0.4988, "theta": -0.183, "rho": 0.2615, "theo": 95.8431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "MRNX270617P00198000", "bid": 86.2, "bid_size": 2.0, "ask": 95.0, "ask_size": 1.0, "iv": 1.6229, "open_interest": 0.0, "volume": 0.0, "delta": -0.2404, "gamma": 0.0011, "vega": 0.4948, "theta": -0.1717, "rho": -0.7018, "theo": 90.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.1500015258789}, {"option": "MRNX270617C00199000", "bid": 90.7, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.6398, "open_interest": 0.0, "volume": 0.0, "delta": 0.7148, "gamma": 0.0012, "vega": 0.5002, "theta": -0.1835, "rho": 0.2618, "theo": 95.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "MRNX270617P00199000", "bid": 86.9, "bid_size": 2.0, "ask": 95.0, "ask_size": 1.0, "iv": 1.6257, "open_interest": 0.0, "volume": 0.0, "delta": -0.2416, "gamma": 0.0011, "vega": 0.4962, "theta": -0.1721, "rho": -0.7056, "theo": 91.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.25}, {"option": "MRNX270617C00200000", "bid": 90.7, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.6352, "open_interest": 2.0, "volume": 0.0, "delta": 0.7135, "gamma": 0.0012, "vega": 0.5015, "theta": -0.1839, "rho": 0.262, "theo": 95.2821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.74, "last_trade_time": "2026-11-06T10:14:04", "percent_change": 0.0, "prev_day_close": 116.150001525879}, {"option": "MRNX270617P00200000", "bid": 87.6, "bid_size": 1.0, "ask": 96.0, "ask_size": 1.0, "iv": 1.6283, "open_interest": 0.0, "volume": 0.0, "delta": -0.2428, "gamma": 0.0012, "vega": 0.4975, "theta": -0.1725, "rho": -0.7104, "theo": 91.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.4000015258789}, {"option": "MRNX270617C00205000", "bid": 89.3, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 1.632, "open_interest": 0.0, "volume": 0.0, "delta": 0.707, "gamma": 0.0012, "vega": 0.5079, "theta": -0.1862, "rho": 0.263, "theo": 93.9035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.150001525879}, {"option": "MRNX270617P00205000", "bid": 91.3, "bid_size": 1.0, "ask": 100.0, "ask_size": 1.0, "iv": 1.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.2489, "gamma": 0.0012, "vega": 0.5038, "theta": -0.1742, "rho": -0.7308, "theo": 95.4878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.8499984741211}, {"option": "MRNX270617C00210000", "bid": 87.7, "bid_size": 1.0, "ask": 97.0, "ask_size": 1.0, "iv": 1.6378, "open_interest": 0.0, "volume": 0.0, "delta": 0.7006, "gamma": 0.0012, "vega": 0.514, "theta": -0.1882, "rho": 0.2646, "theo": 92.5624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "MRNX270617P00210000", "bid": 94.8, "bid_size": 1.0, "ask": 103.0, "ask_size": 1.0, "iv": 1.6276, "open_interest": 0.0, "volume": 0.0, "delta": -0.2549, "gamma": 0.0012, "vega": 0.5099, "theta": -0.1759, "rho": -0.7527, "theo": 99.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "MRNX270617C00215000", "bid": 86.2, "bid_size": 1.0, "ask": 95.0, "ask_size": 1.0, "iv": 1.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.6943, "gamma": 0.0013, "vega": 0.5198, "theta": -0.1902, "rho": 0.2651, "theo": 91.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.150001525879}, {"option": "MRNX270617P00215000", "bid": 98.5, "bid_size": 1.0, "ask": 107.0, "ask_size": 1.0, "iv": 1.6312, "open_interest": 0.0, "volume": 0.0, "delta": -0.2609, "gamma": 0.0012, "vega": 0.5157, "theta": -0.1775, "rho": -0.7745, "theo": 102.7092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.75}, {"option": "MRNX270617C00220000", "bid": 84.7, "bid_size": 2.0, "ask": 94.0, "ask_size": 1.0, "iv": 1.6282, "open_interest": 0.0, "volume": 0.0, "delta": 0.6881, "gamma": 0.0013, "vega": 0.5254, "theta": -0.1922, "rho": 0.2659, "theo": 89.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.099998474121}, {"option": "MRNX270617P00220000", "bid": 102.1, "bid_size": 1.0, "ask": 110.0, "ask_size": 1.0, "iv": 1.6227, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.0012, "vega": 0.5214, "theta": -0.179, "rho": -0.7923, "theo": 106.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.950000762939}, {"option": "MRNX270617C00225000", "bid": 83.7, "bid_size": 2.0, "ask": 93.0, "ask_size": 1.0, "iv": 1.6322, "open_interest": 0.0, "volume": 0.0, "delta": 0.6819, "gamma": 0.0013, "vega": 0.5308, "theta": -0.194, "rho": 0.2666, "theo": 88.7361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.150001525879}, {"option": "MRNX270617P00225000", "bid": 105.8, "bid_size": 1.0, "ask": 114.0, "ask_size": 1.0, "iv": 1.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2726, "gamma": 0.0012, "vega": 0.5267, "theta": -0.1804, "rho": -0.8151, "theo": 110.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.650001525879}, {"option": "MRNX270617C00230000", "bid": 82.8, "bid_size": 3.0, "ask": 92.0, "ask_size": 1.0, "iv": 1.6318, "open_interest": 9.0, "volume": 0.0, "delta": 0.6759, "gamma": 0.0013, "vega": 0.5359, "theta": -0.1958, "rho": 0.2675, "theo": 87.5187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.63, "last_trade_time": "2026-11-06T15:52:56", "percent_change": 0.0, "prev_day_close": 107.200000762939}, {"option": "MRNX270617P00230000", "bid": 109.5, "bid_size": 1.0, "ask": 118.0, "ask_size": 1.0, "iv": 1.6272, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0012, "vega": 0.5318, "theta": -0.1817, "rho": -0.8349, "theo": 113.7639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 107.900001525879}, {"option": "MRNX270617C00235000", "bid": 81.2, "bid_size": 1.0, "ask": 90.0, "ask_size": 1.0, "iv": 1.6244, "open_interest": 0.0, "volume": 0.0, "delta": 0.6699, "gamma": 0.0013, "vega": 0.5407, "theta": -0.1974, "rho": 0.2684, "theo": 86.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.5}, {"option": "MRNX270617P00235000", "bid": 113.3, "bid_size": 2.0, "ask": 122.0, "ask_size": 1.0, "iv": 1.6203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2841, "gamma": 0.0012, "vega": 0.5368, "theta": -0.1829, "rho": -0.8547, "theo": 117.5039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.650001525879}, {"option": "MRNX270617C00240000", "bid": 79.7, "bid_size": 2.0, "ask": 89.0, "ask_size": 1.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": 0.664, "gamma": 0.0013, "vega": 0.5454, "theta": -0.1991, "rho": 0.2685, "theo": 85.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.150001525879}, {"option": "MRNX270617P00240000", "bid": 117.1, "bid_size": 1.0, "ask": 125.0, "ask_size": 1.0, "iv": 1.6213, "open_interest": 0.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0013, "vega": 0.5415, "theta": -0.184, "rho": -0.8744, "theo": 121.2702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 114.950000762939}, {"option": "MRNX270617C00245000", "bid": 78.7, "bid_size": 2.0, "ask": 88.0, "ask_size": 1.0, "iv": 1.6242, "open_interest": 0.0, "volume": 0.0, "delta": 0.6582, "gamma": 0.0013, "vega": 0.5499, "theta": -0.2006, "rho": 0.2688, "theo": 84.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "MRNX270617P00245000", "bid": 120.9, "bid_size": 1.0, "ask": 129.0, "ask_size": 1.0, "iv": 1.6228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.0013, "vega": 0.546, "theta": -0.1851, "rho": -0.8954, "theo": 125.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.799999237061}, {"option": "MRNX270617C00250000", "bid": 78.4, "bid_size": 1.0, "ask": 87.0, "ask_size": 1.0, "iv": 1.6239, "open_interest": 11.0, "volume": 0.0, "delta": 0.6525, "gamma": 0.0013, "vega": 0.5542, "theta": -0.2021, "rho": 0.2693, "theo": 82.9264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.35, "last_trade_time": "2026-10-23T09:38:15", "percent_change": 0.0, "prev_day_close": 102.0}, {"option": "MRNX270617P00250000", "bid": 124.7, "bid_size": 1.0, "ask": 133.0, "ask_size": 2.0, "iv": 1.6256, "open_interest": 0.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0013, "vega": 0.5502, "theta": -0.1861, "rho": -0.9148, "theo": 128.879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.650001525879}, {"option": "MRNX270617C00255000", "bid": 76.7, "bid_size": 1.0, "ask": 86.0, "ask_size": 1.0, "iv": 1.6268, "open_interest": 0.0, "volume": 0.0, "delta": 0.6468, "gamma": 0.0013, "vega": 0.5583, "theta": -0.2035, "rho": 0.2699, "theo": 81.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.200000762939}, {"option": "MRNX270617P00255000", "bid": 128.6, "bid_size": 1.0, "ask": 137.0, "ask_size": 1.0, "iv": 1.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3062, "gamma": 0.0013, "vega": 0.5543, "theta": -0.1871, "rho": -0.9336, "theo": 132.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 126.049999237061}, {"option": "MRNX270617C00260000", "bid": 75.7, "bid_size": 1.0, "ask": 85.0, "ask_size": 1.0, "iv": 1.6274, "open_interest": 0.0, "volume": 0.0, "delta": 0.6412, "gamma": 0.0014, "vega": 0.5618, "theta": -0.2048, "rho": 0.2696, "theo": 80.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.5499992370606}, {"option": "MRNX270617P00260000", "bid": 132.5, "bid_size": 1.0, "ask": 141.0, "ask_size": 1.0, "iv": 1.6174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3116, "gamma": 0.0013, "vega": 0.5582, "theta": -0.1879, "rho": -0.9542, "theo": 136.585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 129.950000762939}, {"option": "MRNX270617C00265000", "bid": 74.8, "bid_size": 2.0, "ask": 84.0, "ask_size": 1.0, "iv": 1.6266, "open_interest": 1.0, "volume": 0.0, "delta": 0.6358, "gamma": 0.0014, "vega": 0.5654, "theta": -0.2061, "rho": 0.27, "theo": 79.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 38.8, "last_trade_time": "2026-10-22T15:43:05", "percent_change": 0.0, "prev_day_close": 98.5}, {"option": "MRNX270617P00265000", "bid": 136.4, "bid_size": 1.0, "ask": 144.0, "ask_size": 1.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.317, "gamma": 0.0013, "vega": 0.5619, "theta": -0.1887, "rho": -0.9756, "theo": 140.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.900001525879}, {"option": "MRNX270617C00270000", "bid": 73.8, "bid_size": 2.0, "ask": 83.0, "ask_size": 1.0, "iv": 1.6264, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0014, "vega": 0.5688, "theta": -0.2073, "rho": 0.2696, "theo": 78.7353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.1500015258789}, {"option": "MRNX270617P00270000", "bid": 140.3, "bid_size": 1.0, "ask": 148.0, "ask_size": 1.0, "iv": 1.6185, "open_interest": 0.0, "volume": 0.0, "delta": -0.3222, "gamma": 0.0013, "vega": 0.5654, "theta": -0.1894, "rho": -0.9954, "theo": 144.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.75}, {"option": "MRNX270617C00275000", "bid": 72.8, "bid_size": 2.0, "ask": 82.0, "ask_size": 1.0, "iv": 1.6258, "open_interest": 0.0, "volume": 0.0, "delta": 0.625, "gamma": 0.0014, "vega": 0.5722, "theta": -0.2084, "rho": 0.2695, "theo": 77.7451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "MRNX270617P00275000", "bid": 144.3, "bid_size": 1.0, "ask": 152.0, "ask_size": 1.0, "iv": 1.6194, "open_interest": 0.0, "volume": 0.0, "delta": -0.3274, "gamma": 0.0013, "vega": 0.5688, "theta": -0.1901, "rho": -1.0119, "theo": 148.3116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.25}, {"option": "MRNX270617C00280000", "bid": 71.9, "bid_size": 2.0, "ask": 81.0, "ask_size": 1.0, "iv": 1.6257, "open_interest": 1.0, "volume": 0.0, "delta": 0.6197, "gamma": 0.0014, "vega": 0.5754, "theta": -0.2095, "rho": 0.2693, "theo": 76.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.7, "last_trade_time": "2026-10-22T13:11:03", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "MRNX270617P00280000", "bid": 148.2, "bid_size": 1.0, "ask": 156.0, "ask_size": 1.0, "iv": 1.619, "open_interest": 0.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.0013, "vega": 0.5721, "theta": -0.1907, "rho": -1.0322, "theo": 152.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 145.150001525879}, {"option": "MRNX270617C00285000", "bid": 70.9, "bid_size": 2.0, "ask": 80.0, "ask_size": 1.0, "iv": 1.6245, "open_interest": 1.0, "volume": 0.0, "delta": 0.6145, "gamma": 0.0014, "vega": 0.5784, "theta": -0.2105, "rho": 0.2691, "theo": 75.8247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-22T15:44:48", "percent_change": 0.0, "prev_day_close": 93.5}, {"option": "MRNX270617P00285000", "bid": 152.2, "bid_size": 1.0, "ask": 160.0, "ask_size": 1.0, "iv": 1.6192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3376, "gamma": 0.0014, "vega": 0.5752, "theta": -0.1913, "rho": -1.0526, "theo": 156.2332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.099998474121}, {"option": "MRNX270617C00290000", "bid": 70.0, "bid_size": 2.0, "ask": 79.0, "ask_size": 1.0, "iv": 1.6212, "open_interest": 0.0, "volume": 0.0, "delta": 0.6093, "gamma": 0.0014, "vega": 0.5812, "theta": -0.2115, "rho": 0.2692, "theo": 74.8943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "MRNX270617P00290000", "bid": 156.3, "bid_size": 1.0, "ask": 164.0, "ask_size": 1.0, "iv": 1.6199, "open_interest": 0.0, "volume": 0.0, "delta": -0.3426, "gamma": 0.0014, "vega": 0.5782, "theta": -0.1918, "rho": -1.0705, "theo": 160.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 153.050003051758}, {"option": "MRNX270617C00295000", "bid": 69.6, "bid_size": 1.0, "ask": 78.0, "ask_size": 1.0, "iv": 1.6297, "open_interest": 0.0, "volume": 0.0, "delta": 0.6043, "gamma": 0.0014, "vega": 0.5838, "theta": -0.2124, "rho": 0.2692, "theo": 73.9844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.5499992370606}, {"option": "MRNX270617P00295000", "bid": 160.3, "bid_size": 1.0, "ask": 168.0, "ask_size": 1.0, "iv": 1.6194, "open_interest": 1.0, "volume": 0.0, "delta": -0.3476, "gamma": 0.0014, "vega": 0.581, "theta": -0.1922, "rho": -1.0884, "theo": 164.2306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 163.3, "last_trade_time": "2026-11-06T09:31:47", "percent_change": 0.0, "prev_day_close": 157.050003051758}, {"option": "MRNX270617C00300000", "bid": 68.7, "bid_size": 1.0, "ask": 77.0, "ask_size": 1.0, "iv": 1.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0014, "vega": 0.5865, "theta": -0.2133, "rho": 0.2683, "theo": 73.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5499992370606}, {"option": "MRNX270617P00300000", "bid": 164.3, "bid_size": 1.0, "ask": 172.0, "ask_size": 1.0, "iv": 1.6187, "open_interest": 1.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0014, "vega": 0.5836, "theta": -0.1926, "rho": -1.1071, "theo": 168.257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 167.3, "last_trade_time": "2026-11-06T09:31:47", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "MRNX270617C00305000", "bid": 67.9, "bid_size": 1.0, "ask": 76.0, "ask_size": 1.0, "iv": 1.6293, "open_interest": 7.0, "volume": 0.0, "delta": 0.5943, "gamma": 0.0014, "vega": 0.589, "theta": -0.2142, "rho": 0.2683, "theo": 72.2169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.7, "last_trade_time": "2026-10-22T15:42:37", "percent_change": 0.0, "prev_day_close": 89.5499992370606}, {"option": "MRNX270617P00305000", "bid": 168.4, "bid_size": 1.0, "ask": 176.0, "ask_size": 1.0, "iv": 1.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.3573, "gamma": 0.0014, "vega": 0.5861, "theta": -0.1929, "rho": -1.1247, "theo": 172.3013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 165.0}, {"option": "MRNX270617C00310000", "bid": 67.1, "bid_size": 2.0, "ask": 75.0, "ask_size": 1.0, "iv": 1.6274, "open_interest": 71.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0014, "vega": 0.5912, "theta": -0.215, "rho": 0.268, "theo": 71.3587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 80.88, "last_trade_time": "2026-11-06T12:05:06", "percent_change": 0.0, "prev_day_close": 88.5999984741211}, {"option": "MRNX270617P00310000", "bid": 172.5, "bid_size": 1.0, "ask": 180.0, "ask_size": 1.0, "iv": 1.6181, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0014, "vega": 0.5884, "theta": -0.1932, "rho": -1.1445, "theo": 176.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.449996948242}, {"option": "MRNX270617C00315000", "bid": 66.4, "bid_size": 2.0, "ask": 74.0, "ask_size": 1.0, "iv": 1.6287, "open_interest": 0.0, "volume": 0.0, "delta": 0.5846, "gamma": 0.0014, "vega": 0.5935, "theta": -0.2157, "rho": 0.2676, "theo": 70.5174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00315000", "bid": 176.6, "bid_size": 1.0, "ask": 184.0, "ask_size": 1.0, "iv": 1.6173, "open_interest": 0.0, "volume": 0.0, "delta": -0.3669, "gamma": 0.0014, "vega": 0.5906, "theta": -0.1935, "rho": -1.1626, "theo": 180.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00320000", "bid": 65.6, "bid_size": 2.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.5799, "gamma": 0.0014, "vega": 0.5953, "theta": -0.2164, "rho": 0.2672, "theo": 69.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00320000", "bid": 180.8, "bid_size": 2.0, "ask": 188.0, "ask_size": 1.0, "iv": 1.6163, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0014, "vega": 0.5927, "theta": -0.1937, "rho": -1.1782, "theo": 184.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00325000", "bid": 64.8, "bid_size": 3.0, "ask": 73.0, "ask_size": 1.0, "iv": 1.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.5752, "gamma": 0.0014, "vega": 0.5968, "theta": -0.2171, "rho": 0.2664, "theo": 68.8841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00325000", "bid": 184.9, "bid_size": 2.0, "ask": 192.0, "ask_size": 1.0, "iv": 1.6159, "open_interest": 0.0, "volume": 0.0, "delta": -0.3762, "gamma": 0.0014, "vega": 0.5946, "theta": -0.1939, "rho": -1.1971, "theo": 188.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00330000", "bid": 64.3, "bid_size": 2.0, "ask": 72.0, "ask_size": 1.0, "iv": 1.6241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5706, "gamma": 0.0014, "vega": 0.5984, "theta": -0.2177, "rho": 0.2662, "theo": 68.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00330000", "bid": 189.1, "bid_size": 1.0, "ask": 196.0, "ask_size": 1.0, "iv": 1.6152, "open_interest": 0.0, "volume": 0.0, "delta": -0.3808, "gamma": 0.0014, "vega": 0.5965, "theta": -0.194, "rho": -1.2165, "theo": 192.7753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00335000", "bid": 63.3, "bid_size": 3.0, "ask": 71.0, "ask_size": 1.0, "iv": 1.6302, "open_interest": 0.0, "volume": 0.0, "delta": 0.566, "gamma": 0.0014, "vega": 0.6, "theta": -0.2182, "rho": 0.2653, "theo": 67.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00335000", "bid": 193.3, "bid_size": 1.0, "ask": 201.0, "ask_size": 1.0, "iv": 1.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.3853, "gamma": 0.0014, "vega": 0.5982, "theta": -0.194, "rho": -1.2351, "theo": 196.9172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00340000", "bid": 62.6, "bid_size": 3.0, "ask": 70.0, "ask_size": 1.0, "iv": 1.6284, "open_interest": 0.0, "volume": 0.0, "delta": 0.5615, "gamma": 0.0014, "vega": 0.6017, "theta": -0.2188, "rho": 0.2647, "theo": 66.5608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00340000", "bid": 197.5, "bid_size": 1.0, "ask": 205.0, "ask_size": 1.0, "iv": 1.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.3898, "gamma": 0.0014, "vega": 0.5999, "theta": -0.1941, "rho": -1.2535, "theo": 201.0736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00345000", "bid": 61.9, "bid_size": 3.0, "ask": 69.0, "ask_size": 1.0, "iv": 1.6265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5571, "gamma": 0.0014, "vega": 0.6031, "theta": -0.2193, "rho": 0.2642, "theo": 65.8149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00345000", "bid": 201.7, "bid_size": 1.0, "ask": 209.0, "ask_size": 1.0, "iv": 1.6111, "open_interest": 0.0, "volume": 0.0, "delta": -0.3942, "gamma": 0.0014, "vega": 0.6015, "theta": -0.1941, "rho": -1.2656, "theo": 205.2442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00350000", "bid": 61.4, "bid_size": 2.0, "ask": 69.0, "ask_size": 1.0, "iv": 1.6243, "open_interest": 0.0, "volume": 0.0, "delta": 0.5527, "gamma": 0.0014, "vega": 0.6047, "theta": -0.2197, "rho": 0.2635, "theo": 65.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00350000", "bid": 205.9, "bid_size": 1.0, "ask": 213.0, "ask_size": 1.0, "iv": 1.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0014, "vega": 0.603, "theta": -0.1941, "rho": -1.2851, "theo": 209.4294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617C00355000", "bid": 60.7, "bid_size": 2.0, "ask": 68.0, "ask_size": 1.0, "iv": 1.622, "open_interest": 0.0, "volume": 1.0, "delta": 0.5484, "gamma": 0.0014, "vega": 0.6062, "theta": -0.2202, "rho": 0.2627, "theo": 64.3625, "change": 65.0, "open": 65.0, "high": 65.0, "low": 65.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-11-10T10:13:02", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MRNX270617P00355000", "bid": 210.2, "bid_size": 1.0, "ask": 217.0, "ask_size": 1.0, "iv": 1.6168, "open_interest": 0.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0014, "vega": 0.6044, "theta": -0.194, "rho": -1.304, "theo": 213.6274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "MRNX", "security_type": "stock", "exchange_id": 3, "current_price": 210.53, "price_change": -21.72, "price_change_percent": -9.352, "bid": 208.85, "ask": 210.28, "bid_size": 100, "ask_size": 200, "open": 230.0, "high": 239.4, "low": 204.57, "close": 210.53, "prev_day_close": 232.25, "volume": 86643, "iv30": 179.363, "iv30_change": -2.466, "iv30_change_percent": -1.3562, "seqno": 15732341400, "last_trade_time": "2026-11-10T11:27:50", "tick": "up"}, "symbol": "MRNX"}