{"timestamp": "2026-11-03 01:41:34", "data": {"options": [{"option": "MRNY261120C00023000", "bid": 16.3, "bid_size": 225.0, "ask": 19.1, "ask_size": 225.0, "iv": 2.0308, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1099, "rho": 0.0, "theo": 17.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MRNY261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 254.0, "iv": 1.9672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0383, "gamma": 0.0062, "vega": 0.0074, "theta": -0.0297, "rho": -0.001, "theo": 0.2297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MRNY261120C00024000", "bid": 15.3, "bid_size": 225.0, "ask": 18.0, "ask_size": 225.0, "iv": 1.7641, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1099, "rho": 0.0, "theo": 16.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "MRNY261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 252.0, "iv": 1.8398, "open_interest": 0.0, "volume": 0.0, "delta": -0.0448, "gamma": 0.0073, "vega": 0.0084, "theta": -0.0324, "rho": -0.0011, "theo": 0.2632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MRNY261120C00025000", "bid": 14.3, "bid_size": 225.0, "ask": 16.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1099, "rho": 0.0, "theo": 15.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "MRNY261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 255.0, "iv": 1.7347, "open_interest": 2.0, "volume": 0.0, "delta": -0.0524, "gamma": 0.0086, "vega": 0.0095, "theta": -0.0353, "rho": -0.0013, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-30T14:50:52", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MRNY261120C00026000", "bid": 13.3, "bid_size": 225.0, "ask": 16.1, "ask_size": 225.0, "iv": 1.6812, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1099, "rho": 0.0, "theo": 14.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7000002861023}, {"option": "MRNY261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 252.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0613, "gamma": 0.0101, "vega": 0.0108, "theta": -0.0384, "rho": -0.0015, "theo": 0.3479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MRNY261120C00027000", "bid": 12.3, "bid_size": 225.0, "ask": 15.0, "ask_size": 225.0, "iv": 1.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0003, "vega": 0.0, "theta": -0.1099, "rho": 0.0, "theo": 13.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000002861023}, {"option": "MRNY261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 252.0, "iv": 1.531, "open_interest": 0.0, "volume": 0.0, "delta": -0.0718, "gamma": 0.0119, "vega": 0.0122, "theta": -0.0417, "rho": -0.0018, "theo": 0.4016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MRNY261120C00028000", "bid": 11.3, "bid_size": 225.0, "ask": 13.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0029, "vega": 0.0, "theta": -0.1099, "rho": 0.0, "theo": 12.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-10-27T09:32:49", "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "MRNY261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 334.0, "iv": 1.4315, "open_interest": 0.0, "volume": 0.0, "delta": -0.0842, "gamma": 0.014, "vega": 0.0138, "theta": -0.0452, "rho": -0.0021, "theo": 0.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MRNY261120C00029000", "bid": 10.3, "bid_size": 225.0, "ask": 13.1, "ask_size": 225.0, "iv": 1.3599, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.007, "vega": 0.0, "theta": -0.1078, "rho": 0.0, "theo": 11.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7000002861023}, {"option": "MRNY261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 334.0, "iv": 1.347, "open_interest": 5.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0165, "vega": 0.0155, "theta": -0.0489, "rho": -0.0025, "theo": 0.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T09:30:08", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MRNY261120C00030000", "bid": 9.3, "bid_size": 225.0, "ask": 11.5, "ask_size": 100.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.0132, "vega": 0.0023, "theta": -0.1034, "rho": 0.0006, "theo": 10.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MRNY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 334.0, "iv": 1.2616, "open_interest": 6.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0193, "vega": 0.0174, "theta": -0.0528, "rho": -0.0029, "theo": 0.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-10-27T11:15:46", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MRNY261120C00031000", "bid": 8.3, "bid_size": 225.0, "ask": 11.1, "ask_size": 225.0, "iv": 1.1578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.0225, "vega": 0.003, "theta": -0.1076, "rho": 0.0008, "theo": 9.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MRNY261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 333.0, "iv": 1.1869, "open_interest": 0.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0224, "vega": 0.0194, "theta": -0.0567, "rho": -0.0034, "theo": 0.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MRNY261120C00032000", "bid": 7.7, "bid_size": 328.0, "ask": 10.0, "ask_size": 330.0, "iv": 1.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.9515, "gamma": 0.0358, "vega": 0.0041, "theta": -0.0991, "rho": 0.001, "theo": 8.6678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "MRNY261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 333.0, "iv": 1.1093, "open_interest": 0.0, "volume": 0.0, "delta": -0.1602, "gamma": 0.026, "vega": 0.0216, "theta": -0.0607, "rho": -0.004, "theo": 0.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRNY261120C00033000", "bid": 6.8, "bid_size": 317.0, "ask": 9.1, "ask_size": 333.0, "iv": 1.1406, "open_interest": 0.0, "volume": 0.0, "delta": 0.9212, "gamma": 0.0464, "vega": 0.0107, "theta": -0.1024, "rho": 0.0027, "theo": 7.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-10-28T10:58:18", "percent_change": 0.0, "prev_day_close": 7.94999980926514}, {"option": "MRNY261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 333.0, "iv": 1.0388, "open_interest": 1.0, "volume": 0.0, "delta": -0.1882, "gamma": 0.03, "vega": 0.0239, "theta": -0.0647, "rho": -0.0047, "theo": 1.0195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T11:56:21", "percent_change": 0.0, "prev_day_close": 1.25000002421439}, {"option": "MRNY261120C00034000", "bid": 5.8, "bid_size": 319.0, "ask": 7.7, "ask_size": 333.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.8794, "gamma": 0.0542, "vega": 0.0138, "theta": -0.1036, "rho": 0.0032, "theo": 6.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-23T09:32:52", "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MRNY261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 2.0, "iv": 0.7116, "open_interest": 2.0, "volume": 0.0, "delta": -0.2208, "gamma": 0.0342, "vega": 0.0262, "theta": -0.0684, "rho": -0.0056, "theo": 1.2065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T13:30:30", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MRNY261120C00035000", "bid": 5.0, "bid_size": 334.0, "ask": 6.8, "ask_size": 327.0, "iv": 0.8982, "open_interest": 13.0, "volume": 12.0, "delta": 0.8304, "gamma": 0.0597, "vega": 0.0195, "theta": -0.1048, "rho": 0.0045, "theo": 5.9101, "change": 1.1, "open": 7.3, "high": 7.3, "low": 7.3, "tick": "up", "last_trade_price": 7.3, "last_trade_time": "2026-11-02T09:56:04", "percent_change": 17.7419, "prev_day_close": 6.20000004768372}, {"option": "MRNY261120P00035000", "bid": 0.05, "bid_size": 825.0, "ask": 3.1, "ask_size": 333.0, "iv": 0.9532, "open_interest": 1.0, "volume": 0.0, "delta": -0.2582, "gamma": 0.0385, "vega": 0.0285, "theta": -0.0717, "rho": -0.0065, "theo": 1.4323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-10-28T09:51:09", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MRNY261120C00036000", "bid": 4.2, "bid_size": 332.0, "ask": 6.0, "ask_size": 310.0, "iv": 0.8807, "open_interest": 3.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0605, "vega": 0.0233, "theta": -0.1072, "rho": 0.005, "theo": 5.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T15:37:52", "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MRNY261120P00036000", "bid": 0.15, "bid_size": 2.0, "ask": 3.5, "ask_size": 348.0, "iv": 0.9847, "open_interest": 21.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0428, "vega": 0.0306, "theta": -0.0745, "rho": -0.0076, "theo": 1.7048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-10-28T13:40:18", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MRNY261120C00037000", "bid": 3.4, "bid_size": 297.0, "ask": 5.2, "ask_size": 310.0, "iv": 0.8408, "open_interest": 5.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.064, "vega": 0.0276, "theta": -0.1045, "rho": 0.0056, "theo": 4.3141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-10-26T09:40:33", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MRNY261120P00037000", "bid": 0.6, "bid_size": 346.0, "ask": 4.0, "ask_size": 344.0, "iv": 0.9285, "open_interest": 1.0, "volume": 0.0, "delta": -0.3481, "gamma": 0.0467, "vega": 0.0323, "theta": -0.0764, "rho": -0.0089, "theo": 2.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-10-27T13:39:35", "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "MRNY261120C00038000", "bid": 2.75, "bid_size": 180.0, "ask": 4.6, "ask_size": 344.0, "iv": 0.8423, "open_interest": 48.0, "volume": 6.0, "delta": 0.6483, "gamma": 0.0666, "vega": 0.0306, "theta": -0.1023, "rho": 0.006, "theo": 3.6171, "change": 0.215, "open": 4.8, "high": 4.8, "low": 3.94, "tick": "no_change", "last_trade_price": 3.94, "last_trade_time": "2026-11-02T11:06:46", "percent_change": 5.77181, "prev_day_close": 3.72499990463257}, {"option": "MRNY261120P00038000", "bid": 1.0, "bid_size": 344.0, "ask": 4.5, "ask_size": 315.0, "iv": 0.9209, "open_interest": 85.0, "volume": 0.0, "delta": -0.3995, "gamma": 0.0498, "vega": 0.0336, "theta": -0.0773, "rho": -0.0102, "theo": 2.4222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.63, "last_trade_time": "2026-10-29T13:41:03", "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "MRNY261120C00039000", "bid": 2.2, "bid_size": 185.0, "ask": 4.0, "ask_size": 342.0, "iv": 0.8361, "open_interest": 13.0, "volume": 15.0, "delta": 0.58, "gamma": 0.0669, "vega": 0.0328, "theta": -0.0983, "rho": 0.0059, "theo": 2.9998, "change": -0.8, "open": 2.45, "high": 2.5, "low": 2.45, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-11-02T10:43:31", "percent_change": -24.2424, "prev_day_close": 3.30000007152557}, {"option": "MRNY261120P00039000", "bid": 1.6, "bid_size": 346.0, "ask": 5.0, "ask_size": 185.0, "iv": 0.9281, "open_interest": 9.0, "volume": 0.0, "delta": -0.4536, "gamma": 0.0519, "vega": 0.0342, "theta": -0.077, "rho": -0.0117, "theo": 2.8807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.93, "last_trade_time": "2026-10-14T09:45:53", "percent_change": 0.0, "prev_day_close": 3.37499994039536}, {"option": "MRNY261120C00040000", "bid": 1.7, "bid_size": 330.0, "ask": 3.0, "ask_size": 83.0, "iv": 0.7583, "open_interest": 35.0, "volume": 9.0, "delta": 0.5124, "gamma": 0.0658, "vega": 0.0338, "theta": -0.0938, "rho": 0.0058, "theo": 2.4656, "change": -0.245, "open": 2.92, "high": 2.92, "low": 2.65, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-11-02T15:30:59", "percent_change": -8.23529, "prev_day_close": 2.97499990463257}, {"option": "MRNY261120P00040000", "bid": 2.1, "bid_size": 346.0, "ask": 5.6, "ask_size": 181.0, "iv": 0.9208, "open_interest": 7.0, "volume": 0.0, "delta": -0.5085, "gamma": 0.0526, "vega": 0.0342, "theta": -0.0755, "rho": -0.0132, "theo": 3.4113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-28T13:13:58", "percent_change": 0.0, "prev_day_close": 3.97499990463257}, {"option": "MRNY261120C00041000", "bid": 1.3, "bid_size": 349.0, "ask": 3.5, "ask_size": 348.0, "iv": 0.8984, "open_interest": 34.0, "volume": 4.0, "delta": 0.447, "gamma": 0.0634, "vega": 0.0338, "theta": -0.0885, "rho": 0.0054, "theo": 2.0132, "change": -0.275, "open": 2.55, "high": 2.65, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T15:49:07", "percent_change": -12.0879, "prev_day_close": 2.27499997615814}, {"option": "MRNY261120P00041000", "bid": 2.8, "bid_size": 343.0, "ask": 6.2, "ask_size": 178.0, "iv": 0.9291, "open_interest": 9.0, "volume": 0.0, "delta": -0.5622, "gamma": 0.052, "vega": 0.0334, "theta": -0.0728, "rho": -0.0147, "theo": 4.0134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-29T13:26:07", "percent_change": 0.0, "prev_day_close": 4.77499985694885}, {"option": "MRNY261120C00042000", "bid": 1.0, "bid_size": 291.0, "ask": 2.65, "ask_size": 5.0, "iv": 0.7383, "open_interest": 40.0, "volume": 25.0, "delta": 0.386, "gamma": 0.0598, "vega": 0.0329, "theta": -0.0827, "rho": 0.005, "theo": 1.6392, "change": -0.575, "open": 2.0, "high": 2.0, "low": 1.35, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-02T14:43:04", "percent_change": -29.8701, "prev_day_close": 1.92500001192093}, {"option": "MRNY261120P00042000", "bid": 3.5, "bid_size": 348.0, "ask": 6.5, "ask_size": 126.0, "iv": 0.8788, "open_interest": 94.0, "volume": 3.0, "delta": -0.613, "gamma": 0.0501, "vega": 0.032, "theta": -0.0692, "rho": -0.0162, "theo": 4.6829, "change": -0.55, "open": 4.6, "high": 4.6, "low": 4.6, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-02T09:37:40", "percent_change": -10.6796, "prev_day_close": 5.14999985694885}, {"option": "MRNY261120C00043000", "bid": 0.75, "bid_size": 167.0, "ask": 2.1, "ask_size": 183.0, "iv": 0.8096, "open_interest": 6.0, "volume": 2.0, "delta": 0.331, "gamma": 0.0554, "vega": 0.0316, "theta": -0.0767, "rho": 0.0046, "theo": 1.3351, "change": -0.26, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-02T14:25:46", "percent_change": -14.4444, "prev_day_close": 1.79999995231628}, {"option": "MRNY261120P00043000", "bid": 4.2, "bid_size": 340.0, "ask": 7.6, "ask_size": 183.0, "iv": 0.9383, "open_interest": 30.0, "volume": 0.0, "delta": -0.6594, "gamma": 0.0472, "vega": 0.0302, "theta": -0.065, "rho": -0.0177, "theo": 5.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.5, "last_trade_time": "2026-10-30T13:13:32", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MRNY261120C00044000", "bid": 0.05, "bid_size": 847.0, "ask": 2.7, "ask_size": 348.0, "iv": 0.8797, "open_interest": 6.0, "volume": 0.0, "delta": 0.2826, "gamma": 0.0506, "vega": 0.0294, "theta": -0.0706, "rho": 0.004, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-22T12:51:30", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MRNY261120P00044000", "bid": 5.0, "bid_size": 329.0, "ask": 8.4, "ask_size": 37.0, "iv": 0.9574, "open_interest": 10.0, "volume": 0.0, "delta": -0.7006, "gamma": 0.0437, "vega": 0.0281, "theta": -0.0604, "rho": -0.019, "theo": 6.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.72, "last_trade_time": "2026-10-19T11:44:43", "percent_change": 0.0, "prev_day_close": 7.55000019073486}, {"option": "MRNY261120C00045000", "bid": 0.5, "bid_size": 1.0, "ask": 2.45, "ask_size": 333.0, "iv": 0.9921, "open_interest": 9.0, "volume": 0.0, "delta": 0.2408, "gamma": 0.0457, "vega": 0.0272, "theta": -0.0647, "rho": 0.0035, "theo": 0.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:26:51", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MRNY261120P00045000", "bid": 5.7, "bid_size": 200.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.9498, "open_interest": 22.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0398, "vega": 0.0259, "theta": -0.0557, "rho": -0.0203, "theo": 7.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.0, "last_trade_time": "2026-10-22T12:45:21", "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MRNY261120C00046000", "bid": 0.05, "bid_size": 824.0, "ask": 2.3, "ask_size": 330.0, "iv": 0.9644, "open_interest": 13.0, "volume": 0.0, "delta": 0.2053, "gamma": 0.0409, "vega": 0.0253, "theta": -0.059, "rho": 0.0032, "theo": 0.7385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-26T12:21:40", "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "MRNY261120P00046000", "bid": 6.6, "bid_size": 200.0, "ask": 10.2, "ask_size": 45.0, "iv": 1.0035, "open_interest": 1.0, "volume": 0.0, "delta": -0.7674, "gamma": 0.036, "vega": 0.0236, "theta": -0.0511, "rho": -0.0214, "theo": 7.8776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-22T15:56:19", "percent_change": 0.0, "prev_day_close": 8.44999980926514}, {"option": "MRNY261120C00047000", "bid": 0.05, "bid_size": 820.0, "ask": 2.15, "ask_size": 336.0, "iv": 1.0054, "open_interest": 60.0, "volume": 0.0, "delta": 0.1753, "gamma": 0.0363, "vega": 0.0227, "theta": -0.0537, "rho": 0.0027, "theo": 0.6145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.96, "last_trade_time": "2026-10-27T15:59:06", "percent_change": 0.0, "prev_day_close": 1.12500002421439}, {"option": "MRNY261120P00047000", "bid": 7.5, "bid_size": 200.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.976, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0322, "vega": 0.0214, "theta": -0.0466, "rho": -0.0225, "theo": 8.764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MRNY261120C00048000", "bid": 0.05, "bid_size": 832.0, "ask": 2.1, "ask_size": 350.0, "iv": 1.0607, "open_interest": 7.0, "volume": 1.0, "delta": 0.1501, "gamma": 0.0322, "vega": 0.0204, "theta": -0.0488, "rho": 0.0023, "theo": 0.5142, "change": -0.55, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-02T12:50:00", "percent_change": -50.0, "prev_day_close": 1.10000004805624}, {"option": "MRNY261120P00048000", "bid": 8.3, "bid_size": 200.0, "ask": 11.7, "ask_size": 20.0, "iv": 0.9762, "open_interest": 1.0, "volume": 0.0, "delta": -0.8157, "gamma": 0.0287, "vega": 0.0194, "theta": -0.0424, "rho": -0.0235, "theo": 9.6722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-21T14:24:29", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "MRNY261120C00049000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 336.0, "iv": 1.0929, "open_interest": 1.0, "volume": 0.0, "delta": 0.1291, "gamma": 0.0284, "vega": 0.0186, "theta": -0.0444, "rho": 0.0021, "theo": 0.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-23T15:22:19", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRNY261120P00049000", "bid": 9.2, "bid_size": 200.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.99, "open_interest": 0.0, "volume": 0.0, "delta": -0.8344, "gamma": 0.0256, "vega": 0.0175, "theta": -0.0385, "rho": -0.0244, "theo": 10.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MRNY261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 358.0, "iv": 0.9617, "open_interest": 22.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0251, "vega": 0.0166, "theta": -0.0403, "rho": 0.0018, "theo": 0.3686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-10-28T10:54:18", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRNY261120P00050000", "bid": 10.3, "bid_size": 200.0, "ask": 13.5, "ask_size": 20.0, "iv": 1.0452, "open_interest": 0.0, "volume": 0.0, "delta": -0.8501, "gamma": 0.0227, "vega": 0.0158, "theta": -0.0349, "rho": -0.0253, "theo": 11.5362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MRNY261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 336.0, "iv": 1.1644, "open_interest": 0.0, "volume": 0.0, "delta": 0.0966, "gamma": 0.0222, "vega": 0.0151, "theta": -0.0367, "rho": 0.0016, "theo": 0.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MRNY261120P00051000", "bid": 11.2, "bid_size": 200.0, "ask": 14.5, "ask_size": 20.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": -0.8634, "gamma": 0.0202, "vega": 0.0143, "theta": -0.0316, "rho": -0.0261, "theo": 12.4855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MRNY261120C00052000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 337.0, "iv": 1.1958, "open_interest": 10.0, "volume": 0.0, "delta": 0.0839, "gamma": 0.0196, "vega": 0.0138, "theta": -0.0334, "rho": 0.0014, "theo": 0.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-19T14:29:17", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MRNY261120P00052000", "bid": 12.1, "bid_size": 200.0, "ask": 15.4, "ask_size": 20.0, "iv": 1.073, "open_interest": 0.0, "volume": 0.0, "delta": -0.8746, "gamma": 0.0179, "vega": 0.0129, "theta": -0.0287, "rho": -0.0268, "theo": 13.4432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MRNY261218C00032000", "bid": 7.6, "bid_size": 200.0, "ask": 9.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9052, "gamma": 0.052, "vega": 0.0173, "theta": -0.079, "rho": 0.0046, "theo": 8.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MRNY261218P00032000", "bid": 0.2, "bid_size": 827.0, "ask": 3.5, "ask_size": 229.0, "iv": 0.7688, "open_interest": 2.0, "volume": 0.0, "delta": -0.2499, "gamma": 0.0236, "vega": 0.0435, "theta": -0.0413, "rho": -0.0164, "theo": 2.3366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.52, "last_trade_time": "2026-10-23T15:37:16", "percent_change": 0.0, "prev_day_close": 2.02500005066395}, {"option": "MRNY261218C00033000", "bid": 6.6, "bid_size": 200.0, "ask": 8.6, "ask_size": 60.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8603, "gamma": 0.0514, "vega": 0.0248, "theta": -0.0856, "rho": 0.0071, "theo": 7.8267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.25, "last_trade_time": "2026-10-23T12:46:52", "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "MRNY261218P00033000", "bid": 0.45, "bid_size": 335.0, "ask": 3.8, "ask_size": 101.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.2784, "gamma": 0.0255, "vega": 0.0457, "theta": -0.0422, "rho": -0.0183, "theo": 2.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.4250001013279}, {"option": "MRNY261218C00034000", "bid": 5.7, "bid_size": 200.0, "ask": 8.3, "ask_size": 150.0, "iv": 0.8394, "open_interest": 0.0, "volume": 0.0, "delta": 0.8094, "gamma": 0.0506, "vega": 0.0304, "theta": -0.0836, "rho": 0.0084, "theo": 6.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "MRNY261218P00034000", "bid": 0.9, "bid_size": 252.0, "ask": 4.5, "ask_size": 251.0, "iv": 0.7786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3092, "gamma": 0.0273, "vega": 0.0477, "theta": -0.0428, "rho": -0.0204, "theo": 2.9606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77499994635582}, {"option": "MRNY261218C00035000", "bid": 4.6, "bid_size": 222.0, "ask": 7.3, "ask_size": 172.0, "iv": 0.7425, "open_interest": 0.0, "volume": 0.0, "delta": 0.7583, "gamma": 0.053, "vega": 0.0352, "theta": -0.0784, "rho": 0.0093, "theo": 6.1832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MRNY261218P00035000", "bid": 1.35, "bid_size": 251.0, "ask": 4.7, "ask_size": 100.0, "iv": 0.7498, "open_interest": 2.0, "volume": 0.0, "delta": -0.3418, "gamma": 0.029, "vega": 0.0493, "theta": -0.0431, "rho": -0.0227, "theo": 3.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-28T10:06:44", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MRNY261218C00036000", "bid": 4.0, "bid_size": 200.0, "ask": 6.0, "ask_size": 60.0, "iv": 0.6761, "open_interest": 0.0, "volume": 0.0, "delta": 0.7044, "gamma": 0.0539, "vega": 0.0412, "theta": -0.0758, "rho": 0.0107, "theo": 5.4527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MRNY261218P00036000", "bid": 1.9, "bid_size": 248.0, "ask": 5.5, "ask_size": 100.0, "iv": 0.7836, "open_interest": 0.0, "volume": 0.0, "delta": -0.3759, "gamma": 0.0303, "vega": 0.0505, "theta": -0.0433, "rho": -0.025, "theo": 3.7703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "MRNY261218C00037000", "bid": 3.4, "bid_size": 200.0, "ask": 5.3, "ask_size": 60.0, "iv": 0.6835, "open_interest": 0.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0528, "vega": 0.0448, "theta": -0.0732, "rho": 0.0111, "theo": 4.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MRNY261218P00037000", "bid": 2.45, "bid_size": 150.0, "ask": 6.1, "ask_size": 60.0, "iv": 0.7888, "open_interest": 1.0, "volume": 0.0, "delta": -0.4109, "gamma": 0.0312, "vega": 0.0513, "theta": -0.0431, "rho": -0.0276, "theo": 4.2535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-28T10:00:57", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MRNY261218C00038000", "bid": 2.8, "bid_size": 150.0, "ask": 4.7, "ask_size": 150.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.594, "gamma": 0.0513, "vega": 0.048, "theta": -0.069, "rho": 0.0116, "theo": 4.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MRNY261218P00038000", "bid": 3.1, "bid_size": 150.0, "ask": 6.7, "ask_size": 60.0, "iv": 0.7964, "open_interest": 2.0, "volume": 0.0, "delta": -0.446, "gamma": 0.0318, "vega": 0.0516, "theta": -0.0428, "rho": -0.0302, "theo": 4.7909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-29T13:42:08", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MRNY261218C00039000", "bid": 2.5, "bid_size": 60.0, "ask": 4.8, "ask_size": 172.0, "iv": 0.7653, "open_interest": 2.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0497, "vega": 0.05, "theta": -0.0656, "rho": 0.0116, "theo": 3.6694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.31, "last_trade_time": "2026-10-27T11:15:46", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MRNY261218P00039000", "bid": 3.6, "bid_size": 150.0, "ask": 7.4, "ask_size": 60.0, "iv": 0.7922, "open_interest": 0.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0319, "vega": 0.0513, "theta": -0.0421, "rho": -0.0328, "theo": 5.3816, "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": 5.69999992847443}, {"option": "MRNY261218C00040000", "bid": 1.85, "bid_size": 150.0, "ask": 4.5, "ask_size": 172.0, "iv": 0.7582, "open_interest": 5.0, "volume": 0.0, "delta": 0.4913, "gamma": 0.0473, "vega": 0.051, "theta": -0.0623, "rho": 0.0116, "theo": 3.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-10-30T14:38:46", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MRNY261218P00040000", "bid": 4.2, "bid_size": 150.0, "ask": 8.0, "ask_size": 60.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": -0.5136, "gamma": 0.0316, "vega": 0.0507, "theta": -0.0412, "rho": -0.0354, "theo": 6.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MRNY261218C00041000", "bid": 1.5, "bid_size": 150.0, "ask": 4.1, "ask_size": 172.0, "iv": 0.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.4449, "gamma": 0.0449, "vega": 0.051, "theta": -0.0591, "rho": 0.0111, "theo": 2.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "MRNY261218P00041000", "bid": 4.9, "bid_size": 150.0, "ask": 8.7, "ask_size": 60.0, "iv": 0.7837, "open_interest": 5.0, "volume": 0.0, "delta": -0.5451, "gamma": 0.031, "vega": 0.0496, "theta": -0.0402, "rho": -0.038, "theo": 6.7113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.18, "last_trade_time": "2026-10-26T14:22:30", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MRNY261218C00042000", "bid": 1.2, "bid_size": 150.0, "ask": 3.8, "ask_size": 172.0, "iv": 0.7709, "open_interest": 1.0, "volume": 3.0, "delta": 0.4025, "gamma": 0.0423, "vega": 0.0508, "theta": -0.056, "rho": 0.0109, "theo": 2.485, "change": -0.91, "open": 1.49, "high": 1.49, "low": 1.49, "tick": "down", "last_trade_price": 1.49, "last_trade_time": "2026-11-02T14:59:08", "percent_change": -37.9167, "prev_day_close": 2.40000003576279}, {"option": "MRNY261218P00042000", "bid": 5.7, "bid_size": 150.0, "ask": 9.4, "ask_size": 60.0, "iv": 0.7903, "open_interest": 3.0, "volume": 0.0, "delta": -0.5744, "gamma": 0.03, "vega": 0.0483, "theta": -0.039, "rho": -0.0405, "theo": 7.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-10-29T09:44:25", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MRNY261218C00043000", "bid": 0.75, "bid_size": 299.0, "ask": 3.5, "ask_size": 297.0, "iv": 0.7579, "open_interest": 1.0, "volume": 0.0, "delta": 0.3642, "gamma": 0.0397, "vega": 0.0495, "theta": -0.0531, "rho": 0.0102, "theo": 2.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.3, "last_trade_time": "2026-10-22T11:50:19", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MRNY261218P00043000", "bid": 6.4, "bid_size": 150.0, "ask": 10.2, "ask_size": 60.0, "iv": 0.7915, "open_interest": 0.0, "volume": 0.0, "delta": -0.6014, "gamma": 0.0289, "vega": 0.0467, "theta": -0.0378, "rho": -0.043, "theo": 8.2085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.60000014305115}, {"option": "MRNY261218C00044000", "bid": 0.45, "bid_size": 356.0, "ask": 3.2, "ask_size": 271.0, "iv": 0.7514, "open_interest": 0.0, "volume": 1.0, "delta": 0.33, "gamma": 0.037, "vega": 0.0483, "theta": -0.0503, "rho": 0.0098, "theo": 1.951, "change": 0.075, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-02T09:34:00", "percent_change": 3.8961, "prev_day_close": 1.92499999701977}, {"option": "MRNY261218P00044000", "bid": 7.3, "bid_size": 150.0, "ask": 11.0, "ask_size": 20.0, "iv": 0.8092, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0276, "vega": 0.045, "theta": -0.0365, "rho": -0.0454, "theo": 9.0074, "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": 9.39999985694885}, {"option": "MRNY261218C00045000", "bid": 0.25, "bid_size": 337.0, "ask": 3.0, "ask_size": 253.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": 0.2994, "gamma": 0.0345, "vega": 0.0467, "theta": -0.0477, "rho": 0.0091, "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": 1.80000002682209}, {"option": "MRNY261218P00045000", "bid": 8.1, "bid_size": 150.0, "ask": 11.8, "ask_size": 20.0, "iv": 0.8115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0263, "vega": 0.0432, "theta": -0.0351, "rho": -0.0476, "theo": 9.8334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MRNY261218C00046000", "bid": 0.05, "bid_size": 829.0, "ask": 2.95, "ask_size": 255.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.2724, "gamma": 0.0321, "vega": 0.0445, "theta": -0.0452, "rho": 0.0085, "theo": 1.5608, "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": 1.70000000298023}, {"option": "MRNY261218P00046000", "bid": 9.0, "bid_size": 150.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.8209, "open_interest": 1.0, "volume": 0.0, "delta": -0.6684, "gamma": 0.0249, "vega": 0.0414, "theta": -0.0337, "rho": -0.0498, "theo": 10.6826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.94, "last_trade_time": "2026-10-29T13:10:26", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MRNY261218C00047000", "bid": 0.05, "bid_size": 873.0, "ask": 2.7, "ask_size": 297.0, "iv": 0.7943, "open_interest": 0.0, "volume": 0.0, "delta": 0.2485, "gamma": 0.0298, "vega": 0.0433, "theta": -0.043, "rho": 0.0082, "theo": 1.4066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "MRNY261218P00047000", "bid": 9.8, "bid_size": 150.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": -0.6866, "gamma": 0.0236, "vega": 0.0395, "theta": -0.0323, "rho": -0.0519, "theo": 11.551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "MRNY261218C00048000", "bid": 0.05, "bid_size": 824.0, "ask": 2.6, "ask_size": 253.0, "iv": 0.8242, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0278, "vega": 0.0408, "theta": -0.041, "rho": 0.0074, "theo": 1.2714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "MRNY261218P00048000", "bid": 10.6, "bid_size": 150.0, "ask": 14.3, "ask_size": 20.0, "iv": 0.8148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7028, "gamma": 0.0222, "vega": 0.0377, "theta": -0.031, "rho": -0.054, "theo": 12.4359, "change": 0.0, "open": 0.0, "high": 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": "MRNY261218C00049000", "bid": 0.05, "bid_size": 824.0, "ask": 2.55, "ask_size": 258.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.2084, "gamma": 0.0258, "vega": 0.039, "theta": -0.039, "rho": 0.007, "theo": 1.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "MRNY261218P00049000", "bid": 11.5, "bid_size": 150.0, "ask": 15.2, "ask_size": 20.0, "iv": 0.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.7175, "gamma": 0.021, "vega": 0.036, "theta": -0.0297, "rho": -0.0559, "theo": 13.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MRNY261218C00050000", "bid": 0.05, "bid_size": 824.0, "ask": 2.4, "ask_size": 253.0, "iv": 0.875, "open_interest": 0.0, "volume": 0.0, "delta": 0.1917, "gamma": 0.024, "vega": 0.0378, "theta": -0.0372, "rho": 0.0068, "theo": 1.0572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MRNY261218P00050000", "bid": 12.5, "bid_size": 150.0, "ask": 16.1, "ask_size": 20.0, "iv": 0.8472, "open_interest": 0.0, "volume": 0.0, "delta": -0.7307, "gamma": 0.0197, "vega": 0.0344, "theta": -0.0284, "rho": -0.0578, "theo": 14.2451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MRNY261218C00051000", "bid": 0.05, "bid_size": 822.0, "ask": 2.3, "ask_size": 255.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0224, "vega": 0.0355, "theta": -0.0356, "rho": 0.0061, "theo": 0.9672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "MRNY261218P00051000", "bid": 13.3, "bid_size": 150.0, "ask": 17.0, "ask_size": 20.0, "iv": 0.837, "open_interest": 0.0, "volume": 0.0, "delta": -0.7425, "gamma": 0.0186, "vega": 0.0328, "theta": -0.0272, "rho": -0.0597, "theo": 15.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MRNY261218C00052000", "bid": 0.05, "bid_size": 820.0, "ask": 2.2, "ask_size": 255.0, "iv": 0.9191, "open_interest": 1.0, "volume": 0.0, "delta": 0.1635, "gamma": 0.0209, "vega": 0.0337, "theta": -0.034, "rho": 0.0057, "theo": 0.8919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-10-27T10:06:35", "percent_change": 0.0, "prev_day_close": 1.15000000037253}, {"option": "MRNY261218P00052000", "bid": 14.4, "bid_size": 150.0, "ask": 18.0, "ask_size": 20.0, "iv": 0.8856, "open_interest": 0.0, "volume": 0.0, "delta": -0.7532, "gamma": 0.0175, "vega": 0.0312, "theta": -0.026, "rho": -0.0615, "theo": 16.0944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MRNY270115C00007000", "bid": 32.1, "bid_size": 220.0, "ask": 34.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 33.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-19T10:36:01", "percent_change": 0.0, "prev_day_close": 33.75}, {"option": "MRNY270115P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 2.927, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0008, "vega": 0.005, "theta": -0.0066, "rho": -0.0013, "theo": 0.1824, "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": 0.949999988079071}, {"option": "MRNY270115C00008000", "bid": 31.1, "bid_size": 220.0, "ask": 33.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 32.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.75}, {"option": "MRNY270115P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 2.681, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.001, "vega": 0.0059, "theta": -0.0074, "rho": -0.0015, "theo": 0.2092, "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": 0.949999988079071}, {"option": "MRNY270115C00009000", "bid": 30.1, "bid_size": 220.0, "ask": 33.5, "ask_size": 120.0, "iv": 3.3477, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 31.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MRNY270115P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 2.4706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0153, "gamma": 0.0012, "vega": 0.0069, "theta": -0.0081, "rho": -0.0018, "theo": 0.2383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MRNY270115C00010000", "bid": 29.1, "bid_size": 220.0, "ask": 32.4, "ask_size": 120.0, "iv": 3.0601, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 30.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-08-19T12:58:19", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MRNY270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 2.287, "open_interest": 0.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.0014, "vega": 0.0079, "theta": -0.0089, "rho": -0.0021, "theo": 0.2699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MRNY270115C00011000", "bid": 28.1, "bid_size": 220.0, "ask": 30.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 29.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-07-21T15:50:49", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MRNY270115P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 2.1242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0212, "gamma": 0.0017, "vega": 0.0091, "theta": -0.0097, "rho": -0.0024, "theo": 0.3044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MRNY270115C00012000", "bid": 27.1, "bid_size": 220.0, "ask": 30.5, "ask_size": 120.0, "iv": 2.7546, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 28.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "MRNY270115P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 20.0, "iv": 1.2087, "open_interest": 2.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.002, "vega": 0.0103, "theta": -0.0105, "rho": -0.0028, "theo": 0.3424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-09-16T13:15:48", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MRNY270115C00013000", "bid": 26.4, "bid_size": 200.0, "ask": 28.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 27.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MRNY270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 90.0, "iv": 1.8449, "open_interest": 5.0, "volume": 0.0, "delta": -0.0286, "gamma": 0.0024, "vega": 0.0116, "theta": -0.0113, "rho": -0.0032, "theo": 0.3841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-08-31T13:14:12", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MRNY270115C00014000", "bid": 25.1, "bid_size": 220.0, "ask": 28.4, "ask_size": 120.0, "iv": 2.3987, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 26.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.57, "last_trade_time": "2026-08-19T11:25:27", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MRNY270115P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 1.2617, "open_interest": 3.0, "volume": 0.0, "delta": -0.0331, "gamma": 0.0028, "vega": 0.0131, "theta": -0.0122, "rho": -0.0037, "theo": 0.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-08-19T10:02:20", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MRNY270115C00015000", "bid": 24.1, "bid_size": 220.0, "ask": 26.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 25.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.61, "last_trade_time": "2026-10-07T12:33:19", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MRNY270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 20.0, "iv": 1.011, "open_interest": 14.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0033, "vega": 0.0147, "theta": -0.0131, "rho": -0.0042, "theo": 0.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-19T13:36:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MRNY270115C00016000", "bid": 23.4, "bid_size": 200.0, "ask": 25.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 24.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.58, "last_trade_time": "2026-10-07T12:33:19", "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "MRNY270115P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 90.0, "iv": 1.5182, "open_interest": 38.0, "volume": 0.0, "delta": -0.0435, "gamma": 0.0038, "vega": 0.0164, "theta": -0.014, "rho": -0.0048, "theo": 0.5374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-05T09:49:53", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRNY270115C00017000", "bid": 22.1, "bid_size": 220.0, "ask": 24.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 23.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.29, "last_trade_time": "2026-08-26T09:55:24", "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MRNY270115P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 90.0, "iv": 1.431, "open_interest": 2.0, "volume": 0.0, "delta": -0.0497, "gamma": 0.0044, "vega": 0.0182, "theta": -0.015, "rho": -0.0055, "theo": 0.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-05T09:49:53", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MRNY270115C00018000", "bid": 21.1, "bid_size": 220.0, "ask": 23.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 22.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "MRNY270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 120.0, "iv": 1.3379, "open_interest": 28.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.005, "vega": 0.0201, "theta": -0.0159, "rho": -0.0062, "theo": 0.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:56:40", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MRNY270115C00019000", "bid": 20.1, "bid_size": 220.0, "ask": 22.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 21.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.92, "last_trade_time": "2026-09-02T10:27:48", "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "MRNY270115P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 120.0, "iv": 1.2599, "open_interest": 2.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0058, "vega": 0.0222, "theta": -0.017, "rho": -0.0071, "theo": 0.748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-07-21T15:32:26", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRNY270115C00020000", "bid": 19.1, "bid_size": 220.0, "ask": 22.4, "ask_size": 120.0, "iv": 1.7244, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 20.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.89, "last_trade_time": "2026-09-02T10:27:48", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MRNY270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 120.0, "iv": 1.1948, "open_interest": 1.0, "volume": 0.0, "delta": -0.0731, "gamma": 0.0066, "vega": 0.0244, "theta": -0.018, "rho": -0.008, "theo": 0.8352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-17T14:57:38", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRNY270115C00021000", "bid": 18.4, "bid_size": 200.0, "ask": 20.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 19.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MRNY270115P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 120.0, "iv": 1.1227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0828, "gamma": 0.0075, "vega": 0.0268, "theta": -0.019, "rho": -0.009, "theo": 0.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MRNY270115C00022000", "bid": 17.1, "bid_size": 220.0, "ask": 20.4, "ask_size": 120.0, "iv": 1.545, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 18.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MRNY270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 120.0, "iv": 1.0614, "open_interest": 1.0, "volume": 0.0, "delta": -0.0937, "gamma": 0.0085, "vega": 0.0293, "theta": -0.0201, "rho": -0.0102, "theo": 1.043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.5, "last_trade_time": "2026-08-17T14:52:06", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MRNY270115C00023000", "bid": 16.1, "bid_size": 220.0, "ask": 19.5, "ask_size": 120.0, "iv": 1.493, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 17.6349, "change": 0.0, "open": 0.0, "high": 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": "MRNY270115P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 120.0, "iv": 1.0014, "open_interest": 2.0, "volume": 0.0, "delta": -0.1058, "gamma": 0.0096, "vega": 0.032, "theta": -0.0212, "rho": -0.0115, "theo": 1.1665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-08-19T15:44:49", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MRNY270115C00024000", "bid": 15.1, "bid_size": 220.0, "ask": 18.5, "ask_size": 120.0, "iv": 1.411, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 16.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "MRNY270115P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 120.0, "iv": 0.9497, "open_interest": 2.0, "volume": 0.0, "delta": -0.1193, "gamma": 0.0108, "vega": 0.0348, "theta": -0.0223, "rho": -0.013, "theo": 1.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.39, "last_trade_time": "2026-08-19T11:36:14", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MRNY270115C00025000", "bid": 14.1, "bid_size": 220.0, "ask": 16.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 15.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MRNY270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 120.0, "iv": 0.9047, "open_interest": 2.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.012, "vega": 0.0376, "theta": -0.0234, "rho": -0.0146, "theo": 1.4631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.92, "last_trade_time": "2026-10-26T10:45:27", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270115C00026000", "bid": 13.1, "bid_size": 220.0, "ask": 16.5, "ask_size": 120.0, "iv": 1.2556, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 14.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.94, "last_trade_time": "2026-09-02T10:28:47", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MRNY270115P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 100.0, "iv": 0.8524, "open_interest": 0.0, "volume": 0.0, "delta": -0.1509, "gamma": 0.0134, "vega": 0.0405, "theta": -0.0244, "rho": -0.0164, "theo": 1.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MRNY270115C00027000", "bid": 12.4, "bid_size": 200.0, "ask": 14.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 13.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.91, "last_trade_time": "2026-09-02T10:28:47", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MRNY270115P00027000", "bid": 0.05, "bid_size": 500.0, "ask": 3.2, "ask_size": 100.0, "iv": 0.8235, "open_interest": 9.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0148, "vega": 0.0435, "theta": -0.0255, "rho": -0.0184, "theo": 1.8413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-30T14:18:32", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MRNY270115C00028000", "bid": 11.1, "bid_size": 220.0, "ask": 13.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 12.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.66, "last_trade_time": "2026-09-30T14:48:36", "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MRNY270115P00028000", "bid": 0.05, "bid_size": 500.0, "ask": 3.6, "ask_size": 120.0, "iv": 0.7967, "open_interest": 2.0, "volume": 0.0, "delta": -0.1892, "gamma": 0.0162, "vega": 0.0464, "theta": -0.0264, "rho": -0.0206, "theo": 2.0678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.25, "last_trade_time": "2026-09-15T15:16:35", "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "MRNY270115C00029000", "bid": 10.4, "bid_size": 200.0, "ask": 12.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0024, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 11.6349, "change": 0.0, "open": 0.0, "high": 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": "MRNY270115P00029000", "bid": 0.05, "bid_size": 520.0, "ask": 3.6, "ask_size": 40.0, "iv": 0.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.211, "gamma": 0.0177, "vega": 0.0493, "theta": -0.0273, "rho": -0.023, "theo": 2.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "MRNY270115C00030000", "bid": 9.5, "bid_size": 200.0, "ask": 11.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0153, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 10.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.6, "last_trade_time": "2026-10-28T10:18:45", "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "MRNY270115P00030000", "bid": 0.4, "bid_size": 220.0, "ask": 4.0, "ask_size": 40.0, "iv": 0.7274, "open_interest": 8.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.0192, "vega": 0.052, "theta": -0.0282, "rho": -0.0256, "theo": 2.6114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.92, "last_trade_time": "2026-10-26T10:45:27", "percent_change": 0.0, "prev_day_close": 2.62499991059303}, {"option": "MRNY270115C00031000", "bid": 8.4, "bid_size": 200.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0355, "vega": 0.0, "theta": -0.0683, "rho": 0.0, "theo": 9.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.35, "last_trade_time": "2026-10-22T12:49:39", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MRNY270115P00031000", "bid": 0.9, "bid_size": 100.0, "ask": 4.4, "ask_size": 40.0, "iv": 0.7366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0206, "vega": 0.0546, "theta": -0.0288, "rho": -0.0285, "theo": 2.9348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97499996423721}, {"option": "MRNY270115C00032000", "bid": 7.1, "bid_size": 220.0, "ask": 10.5, "ask_size": 120.0, "iv": 0.8314, "open_interest": 0.0, "volume": 0.0, "delta": 0.9183, "gamma": 0.0545, "vega": 0.0198, "theta": -0.0765, "rho": 0.0063, "theo": 8.6738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.23, "last_trade_time": "2026-10-22T12:46:47", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MRNY270115P00032000", "bid": 1.3, "bid_size": 100.0, "ask": 5.1, "ask_size": 40.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.0218, "vega": 0.0568, "theta": -0.0294, "rho": -0.0315, "theo": 3.2967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.93, "last_trade_time": "2026-09-23T14:05:52", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "MRNY270115C00033000", "bid": 6.5, "bid_size": 200.0, "ask": 9.6, "ask_size": 120.0, "iv": 0.8418, "open_interest": 0.0, "volume": 0.0, "delta": 0.8693, "gamma": 0.0595, "vega": 0.0269, "theta": -0.0871, "rho": 0.0078, "theo": 7.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.56, "last_trade_time": "2026-09-15T12:27:45", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MRNY270115P00033000", "bid": 1.7, "bid_size": 100.0, "ask": 5.6, "ask_size": 40.0, "iv": 0.7506, "open_interest": 10.0, "volume": 0.0, "delta": -0.314, "gamma": 0.023, "vega": 0.0587, "theta": -0.0298, "rho": -0.0348, "theo": 3.6994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-10-22T13:05:34", "percent_change": 0.0, "prev_day_close": 3.89999997615814}, {"option": "MRNY270115C00034000", "bid": 5.6, "bid_size": 200.0, "ask": 7.8, "ask_size": 40.0, "iv": 0.6562, "open_interest": 0.0, "volume": 0.0, "delta": 0.804, "gamma": 0.0556, "vega": 0.036, "theta": -0.0735, "rho": 0.0104, "theo": 6.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.56, "last_trade_time": "2026-09-16T11:49:42", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MRNY270115P00034000", "bid": 2.15, "bid_size": 100.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.7439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.024, "vega": 0.0602, "theta": -0.0301, "rho": -0.0381, "theo": 4.1452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MRNY270115C00035000", "bid": 4.7, "bid_size": 200.0, "ask": 6.9, "ask_size": 40.0, "iv": 0.6291, "open_interest": 0.0, "volume": 0.0, "delta": 0.7455, "gamma": 0.0562, "vega": 0.0422, "theta": -0.0649, "rho": 0.0123, "theo": 6.2069, "change": 0.0, "open": 0.0, "high": 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": "MRNY270115P00035000", "bid": 2.75, "bid_size": 100.0, "ask": 6.7, "ask_size": 40.0, "iv": 0.7522, "open_interest": 0.0, "volume": 0.0, "delta": -0.372, "gamma": 0.0247, "vega": 0.0613, "theta": -0.0302, "rho": -0.0417, "theo": 4.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T15:03:32", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MRNY270115C00036000", "bid": 3.9, "bid_size": 200.0, "ask": 7.1, "ask_size": 120.0, "iv": 0.7259, "open_interest": 0.0, "volume": 0.0, "delta": 0.6871, "gamma": 0.0546, "vega": 0.0505, "theta": -0.0626, "rho": 0.0142, "theo": 5.5189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.0, "last_trade_time": "2026-10-21T13:20:58", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MRNY270115P00036000", "bid": 3.2, "bid_size": 100.0, "ask": 7.3, "ask_size": 40.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": -0.4012, "gamma": 0.0252, "vega": 0.0619, "theta": -0.0301, "rho": -0.0453, "theo": 5.1686, "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": 5.35000002384186}, {"option": "MRNY270115C00037000", "bid": 3.7, "bid_size": 40.0, "ask": 6.4, "ask_size": 120.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.6306, "gamma": 0.0508, "vega": 0.0547, "theta": -0.0596, "rho": 0.0153, "theo": 4.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-20T09:30:23", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MRNY270115P00037000", "bid": 4.0, "bid_size": 100.0, "ask": 7.9, "ask_size": 40.0, "iv": 0.7568, "open_interest": 1.0, "volume": 0.0, "delta": -0.4302, "gamma": 0.0255, "vega": 0.062, "theta": -0.0298, "rho": -0.0491, "theo": 5.7457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.6, "last_trade_time": "2026-10-22T14:24:00", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MRNY270115C00038000", "bid": 2.55, "bid_size": 200.0, "ask": 5.8, "ask_size": 120.0, "iv": 0.6879, "open_interest": 3.0, "volume": 0.0, "delta": 0.5763, "gamma": 0.0479, "vega": 0.0582, "theta": -0.0552, "rho": 0.0158, "theo": 4.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-26T10:57:22", "percent_change": 0.0, "prev_day_close": 4.57499992847443}, {"option": "MRNY270115P00038000", "bid": 4.6, "bid_size": 100.0, "ask": 8.6, "ask_size": 40.0, "iv": 0.7579, "open_interest": 2.0, "volume": 0.0, "delta": -0.4586, "gamma": 0.0255, "vega": 0.0617, "theta": -0.0294, "rho": -0.0528, "theo": 6.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-09-30T09:47:20", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MRNY270115C00039000", "bid": 2.8, "bid_size": 40.0, "ask": 5.6, "ask_size": 120.0, "iv": 0.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.5276, "gamma": 0.0459, "vega": 0.0606, "theta": -0.0527, "rho": 0.0162, "theo": 3.8757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07499992847443}, {"option": "MRNY270115P00039000", "bid": 5.3, "bid_size": 100.0, "ask": 9.3, "ask_size": 40.0, "iv": 0.7626, "open_interest": 2.0, "volume": 0.0, "delta": -0.4858, "gamma": 0.0253, "vega": 0.061, "theta": -0.0289, "rho": -0.0565, "theo": 7.0233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.86, "last_trade_time": "2026-10-14T13:01:59", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MRNY270115C00040000", "bid": 1.85, "bid_size": 100.0, "ask": 5.1, "ask_size": 120.0, "iv": 0.7212, "open_interest": 2.0, "volume": 0.0, "delta": 0.4813, "gamma": 0.0433, "vega": 0.0615, "theta": -0.05, "rho": 0.0158, "theo": 3.4453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T13:19:14", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MRNY270115P00040000", "bid": 5.9, "bid_size": 100.0, "ask": 10.0, "ask_size": 40.0, "iv": 0.7548, "open_interest": 2.0, "volume": 0.0, "delta": -0.5119, "gamma": 0.0249, "vega": 0.06, "theta": -0.0282, "rho": -0.0602, "theo": 7.7186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.04, "last_trade_time": "2026-10-07T11:48:50", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MRNY270115C00041000", "bid": 1.5, "bid_size": 100.0, "ask": 3.7, "ask_size": 40.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.4391, "gamma": 0.0408, "vega": 0.062, "theta": -0.047, "rho": 0.0158, "theo": 3.0725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MRNY270115P00041000", "bid": 6.8, "bid_size": 100.0, "ask": 10.7, "ask_size": 40.0, "iv": 0.7679, "open_interest": 1.0, "volume": 0.0, "delta": -0.5364, "gamma": 0.0243, "vega": 0.0586, "theta": -0.0275, "rho": -0.0639, "theo": 8.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-10-15T11:25:42", "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MRNY270115C00042000", "bid": 1.2, "bid_size": 100.0, "ask": 4.4, "ask_size": 120.0, "iv": 0.7275, "open_interest": 1.0, "volume": 0.0, "delta": 0.4004, "gamma": 0.0384, "vega": 0.0616, "theta": -0.0444, "rho": 0.0153, "theo": 2.7415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-09-25T12:49:44", "percent_change": 0.0, "prev_day_close": 2.8249998986721}, {"option": "MRNY270115P00042000", "bid": 7.4, "bid_size": 100.0, "ask": 11.4, "ask_size": 40.0, "iv": 0.7518, "open_interest": 1.0, "volume": 0.0, "delta": -0.5595, "gamma": 0.0236, "vega": 0.057, "theta": -0.0267, "rho": -0.0675, "theo": 9.2062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.87, "last_trade_time": "2026-09-09T15:48:57", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MRNY270115C00043000", "bid": 0.8, "bid_size": 140.0, "ask": 4.1, "ask_size": 120.0, "iv": 0.7194, "open_interest": 1.0, "volume": 0.0, "delta": 0.3653, "gamma": 0.036, "vega": 0.0604, "theta": -0.0418, "rho": 0.0146, "theo": 2.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-23T13:56:22", "percent_change": 0.0, "prev_day_close": 2.55000004172325}, {"option": "MRNY270115P00043000", "bid": 8.3, "bid_size": 100.0, "ask": 12.2, "ask_size": 40.0, "iv": 0.7665, "open_interest": 60.0, "volume": 0.0, "delta": -0.5809, "gamma": 0.0228, "vega": 0.0553, "theta": -0.0258, "rho": -0.071, "theo": 9.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.44, "last_trade_time": "2026-10-14T13:01:59", "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MRNY270115C00044000", "bid": 1.1, "bid_size": 40.0, "ask": 3.7, "ask_size": 120.0, "iv": 0.7559, "open_interest": 3.0, "volume": 0.0, "delta": 0.3337, "gamma": 0.0336, "vega": 0.0595, "theta": -0.0394, "rho": 0.0144, "theo": 2.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-10-22T12:49:39", "percent_change": 0.0, "prev_day_close": 2.32499995827675}, {"option": "MRNY270115P00044000", "bid": 9.1, "bid_size": 100.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.7694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6007, "gamma": 0.0219, "vega": 0.0535, "theta": -0.025, "rho": -0.0744, "theo": 10.8017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MRNY270115C00045000", "bid": 0.85, "bid_size": 100.0, "ask": 3.7, "ask_size": 120.0, "iv": 0.7771, "open_interest": 4.0, "volume": 0.0, "delta": 0.3051, "gamma": 0.0314, "vega": 0.0572, "theta": -0.0372, "rho": 0.0133, "theo": 1.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-20T14:53:53", "percent_change": 0.0, "prev_day_close": 2.10000005364418}, {"option": "MRNY270115P00045000", "bid": 10.0, "bid_size": 100.0, "ask": 13.9, "ask_size": 20.0, "iv": 0.7878, "open_interest": 5.0, "volume": 0.0, "delta": -0.6189, "gamma": 0.021, "vega": 0.0515, "theta": -0.024, "rho": -0.0777, "theo": 11.6325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.64, "last_trade_time": "2026-10-29T13:10:26", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MRNY270115C00046000", "bid": 1.0, "bid_size": 21.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.7947, "open_interest": 0.0, "volume": 0.0, "delta": 0.2796, "gamma": 0.0294, "vega": 0.0552, "theta": -0.0352, "rho": 0.0127, "theo": 1.7958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "MRNY270115P00046000", "bid": 10.6, "bid_size": 100.0, "ask": 14.7, "ask_size": 20.0, "iv": 0.7653, "open_interest": 0.0, "volume": 0.0, "delta": -0.6357, "gamma": 0.0201, "vega": 0.0496, "theta": -0.0231, "rho": -0.0809, "theo": 12.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "MRNY270115C00047000", "bid": 0.05, "bid_size": 540.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.7453, "open_interest": 5.0, "volume": 0.0, "delta": 0.2566, "gamma": 0.0274, "vega": 0.0542, "theta": -0.0333, "rho": 0.0124, "theo": 1.6276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.13, "last_trade_time": "2026-10-21T12:47:30", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "MRNY270115P00047000", "bid": 11.7, "bid_size": 100.0, "ask": 15.5, "ask_size": 20.0, "iv": 0.7886, "open_interest": 0.0, "volume": 0.0, "delta": -0.6511, "gamma": 0.0192, "vega": 0.0476, "theta": -0.0222, "rho": -0.0841, "theo": 13.3465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MRNY270115C00048000", "bid": 0.05, "bid_size": 520.0, "ask": 3.3, "ask_size": 120.0, "iv": 0.7794, "open_interest": 0.0, "volume": 0.0, "delta": 0.2358, "gamma": 0.0256, "vega": 0.0513, "theta": -0.0315, "rho": 0.0113, "theo": 1.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.06, "last_trade_time": "2026-09-29T10:24:14", "percent_change": 0.0, "prev_day_close": 1.77500000037253}, {"option": "MRNY270115P00048000", "bid": 12.4, "bid_size": 100.0, "ask": 16.4, "ask_size": 20.0, "iv": 0.7793, "open_interest": 0.0, "volume": 0.0, "delta": -0.6652, "gamma": 0.0183, "vega": 0.0457, "theta": -0.0213, "rho": -0.0871, "theo": 14.2257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "MRNY270115C00049000", "bid": 0.05, "bid_size": 520.0, "ask": 3.1, "ask_size": 120.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": 0.2173, "gamma": 0.024, "vega": 0.049, "theta": -0.0299, "rho": 0.0107, "theo": 1.3496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MRNY270115P00049000", "bid": 13.3, "bid_size": 100.0, "ask": 17.3, "ask_size": 20.0, "iv": 0.7883, "open_interest": 0.0, "volume": 0.0, "delta": -0.678, "gamma": 0.0174, "vega": 0.0438, "theta": -0.0204, "rho": -0.0901, "theo": 15.117, "change": 0.0, "open": 0.0, "high": 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": "MRNY270115C00050000", "bid": 0.05, "bid_size": 500.0, "ask": 3.0, "ask_size": 120.0, "iv": 0.8126, "open_interest": 6.0, "volume": 0.0, "delta": 0.2007, "gamma": 0.0224, "vega": 0.0478, "theta": -0.0284, "rho": 0.0104, "theo": 1.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T13:23:38", "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MRNY270115P00050000", "bid": 14.2, "bid_size": 100.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.7952, "open_interest": 1.0, "volume": 0.0, "delta": -0.6898, "gamma": 0.0165, "vega": 0.0419, "theta": -0.0195, "rho": -0.093, "theo": 16.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-09-30T10:20:06", "percent_change": 0.0, "prev_day_close": 16.2999997138977}, {"option": "MRNY270416C00006000", "bid": 32.7, "bid_size": 20.0, "ask": 37.5, "ask_size": 70.0, "iv": 3.8204, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 34.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "MRNY270416P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 60.0, "iv": 2.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0009, "vega": 0.0138, "theta": -0.0084, "rho": -0.008, "theo": 0.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270416C00007000", "bid": 31.7, "bid_size": 200.0, "ask": 36.5, "ask_size": 70.0, "iv": 3.4682, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 33.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6000003814697}, {"option": "MRNY270416P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 60.0, "iv": 2.2185, "open_interest": 0.0, "volume": 0.0, "delta": -0.0263, "gamma": 0.0011, "vega": 0.016, "theta": -0.0091, "rho": -0.0092, "theo": 0.9604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270416C00008000", "bid": 30.7, "bid_size": 20.0, "ask": 35.5, "ask_size": 70.0, "iv": 3.1843, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 32.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "MRNY270416P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 2.0183, "open_interest": 0.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0014, "vega": 0.0182, "theta": -0.0097, "rho": -0.0105, "theo": 1.0541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270416C00009000", "bid": 29.7, "bid_size": 220.0, "ask": 34.5, "ask_size": 70.0, "iv": 2.9472, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 31.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "MRNY270416P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 1.849, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0016, "vega": 0.0206, "theta": -0.0103, "rho": -0.0119, "theo": 1.1482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270416C00010000", "bid": 28.7, "bid_size": 20.0, "ask": 33.5, "ask_size": 50.0, "iv": 2.7443, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 30.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6000003814697}, {"option": "MRNY270416P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 60.0, "iv": 1.7025, "open_interest": 0.0, "volume": 0.0, "delta": -0.0412, "gamma": 0.0019, "vega": 0.0229, "theta": -0.0109, "rho": -0.0133, "theo": 1.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270416C00011000", "bid": 27.7, "bid_size": 20.0, "ask": 32.5, "ask_size": 70.0, "iv": 2.567, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 29.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6000003814697}, {"option": "MRNY270416P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 30.0, "iv": 1.5733, "open_interest": 0.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0022, "vega": 0.0253, "theta": -0.0114, "rho": -0.0148, "theo": 1.3414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MRNY270416C00012000", "bid": 26.7, "bid_size": 20.0, "ask": 31.5, "ask_size": 70.0, "iv": 2.4098, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 28.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.6000003814697}, {"option": "MRNY270416P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 80.0, "iv": 1.4756, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0026, "vega": 0.0278, "theta": -0.0119, "rho": -0.0163, "theo": 1.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MRNY270416C00013000", "bid": 25.7, "bid_size": 20.0, "ask": 30.5, "ask_size": 70.0, "iv": 2.2685, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 27.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "MRNY270416P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 50.0, "iv": 1.3864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0592, "gamma": 0.003, "vega": 0.0303, "theta": -0.0124, "rho": -0.018, "theo": 1.5463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MRNY270416C00014000", "bid": 24.9, "bid_size": 220.0, "ask": 29.3, "ask_size": 70.0, "iv": 2.1402, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 26.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "MRNY270416P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 80.0, "iv": 1.2578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0034, "vega": 0.0329, "theta": -0.0128, "rho": -0.0198, "theo": 1.655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRNY270416C00015000", "bid": 23.9, "bid_size": 220.0, "ask": 28.3, "ask_size": 70.0, "iv": 2.0226, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 25.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6500005722046}, {"option": "MRNY270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 80.0, "iv": 1.1843, "open_interest": 0.0, "volume": 0.0, "delta": -0.0735, "gamma": 0.0038, "vega": 0.0356, "theta": -0.0132, "rho": -0.0216, "theo": 1.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MRNY270416C00016000", "bid": 22.9, "bid_size": 220.0, "ask": 27.3, "ask_size": 70.0, "iv": 1.914, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 24.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6500005722046}, {"option": "MRNY270416P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 80.0, "iv": 1.1153, "open_interest": 0.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0043, "vega": 0.0384, "theta": -0.0136, "rho": -0.0237, "theo": 1.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MRNY270416C00017000", "bid": 21.9, "bid_size": 220.0, "ask": 26.3, "ask_size": 70.0, "iv": 1.8132, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 23.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6500005722046}, {"option": "MRNY270416P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 70.0, "iv": 1.0501, "open_interest": 0.0, "volume": 0.0, "delta": -0.0899, "gamma": 0.0048, "vega": 0.0412, "theta": -0.014, "rho": -0.0258, "theo": 2.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MRNY270416C00018000", "bid": 20.9, "bid_size": 220.0, "ask": 25.3, "ask_size": 70.0, "iv": 1.7191, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 22.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6500005722046}, {"option": "MRNY270416P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 70.0, "iv": 1.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0991, "gamma": 0.0054, "vega": 0.044, "theta": -0.0143, "rho": -0.0281, "theo": 2.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MRNY270416C00019000", "bid": 19.9, "bid_size": 220.0, "ask": 24.3, "ask_size": 70.0, "iv": 1.6305, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 21.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6500005722046}, {"option": "MRNY270416P00019000", "bid": 0.05, "bid_size": 500.0, "ask": 3.7, "ask_size": 70.0, "iv": 0.9567, "open_interest": 0.0, "volume": 0.0, "delta": -0.109, "gamma": 0.006, "vega": 0.047, "theta": -0.0146, "rho": -0.0306, "theo": 2.297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "MRNY270416C00020000", "bid": 18.9, "bid_size": 220.0, "ask": 23.3, "ask_size": 70.0, "iv": 1.5469, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 20.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MRNY270416P00020000", "bid": 0.05, "bid_size": 520.0, "ask": 3.9, "ask_size": 70.0, "iv": 0.9086, "open_interest": 1.0, "volume": 0.0, "delta": -0.1197, "gamma": 0.0066, "vega": 0.05, "theta": -0.0149, "rho": -0.0333, "theo": 2.453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.18, "last_trade_time": "2026-10-28T14:37:30", "percent_change": 0.0, "prev_day_close": 2.22500004805624}, {"option": "MRNY270416C00021000", "bid": 17.7, "bid_size": 220.0, "ask": 22.3, "ask_size": 70.0, "iv": 1.4327, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 19.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MRNY270416P00021000", "bid": 0.05, "bid_size": 500.0, "ask": 4.1, "ask_size": 70.0, "iv": 0.8614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1312, "gamma": 0.0073, "vega": 0.053, "theta": -0.0152, "rho": -0.0362, "theo": 2.6215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "MRNY270416C00022000", "bid": 16.7, "bid_size": 220.0, "ask": 21.3, "ask_size": 70.0, "iv": 1.3587, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 18.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MRNY270416P00022000", "bid": 0.05, "bid_size": 520.0, "ask": 4.4, "ask_size": 70.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.008, "vega": 0.0561, "theta": -0.0154, "rho": -0.0393, "theo": 2.8043, "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": 2.52500000037253}, {"option": "MRNY270416C00023000", "bid": 16.0, "bid_size": 220.0, "ask": 20.3, "ask_size": 70.0, "iv": 1.3357, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 17.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "MRNY270416P00023000", "bid": 0.05, "bid_size": 520.0, "ask": 4.6, "ask_size": 70.0, "iv": 0.7776, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0088, "vega": 0.0592, "theta": -0.0156, "rho": -0.0427, "theo": 3.0038, "change": 0.0, "open": 0.0, "high": 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": "MRNY270416C00024000", "bid": 15.0, "bid_size": 220.0, "ask": 19.3, "ask_size": 70.0, "iv": 1.2657, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 16.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.44, "last_trade_time": "2026-09-02T10:31:13", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "MRNY270416P00024000", "bid": 0.05, "bid_size": 520.0, "ask": 4.6, "ask_size": 50.0, "iv": 0.7149, "open_interest": 1.0, "volume": 0.0, "delta": -0.1714, "gamma": 0.0096, "vega": 0.0622, "theta": -0.0158, "rho": -0.0464, "theo": 3.2225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-10-20T10:16:54", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MRNY270416C00025000", "bid": 14.0, "bid_size": 220.0, "ask": 18.3, "ask_size": 70.0, "iv": 1.1983, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 15.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.41, "last_trade_time": "2026-09-02T10:31:13", "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "MRNY270416P00025000", "bid": 0.15, "bid_size": 540.0, "ask": 5.0, "ask_size": 50.0, "iv": 0.6934, "open_interest": 1.0, "volume": 0.0, "delta": -0.1868, "gamma": 0.0105, "vega": 0.0652, "theta": -0.016, "rho": -0.0503, "theo": 3.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-31T13:14:12", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MRNY270416C00026000", "bid": 13.0, "bid_size": 220.0, "ask": 17.3, "ask_size": 70.0, "iv": 1.1332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0006, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 14.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "MRNY270416P00026000", "bid": 0.6, "bid_size": 72.0, "ask": 5.5, "ask_size": 70.0, "iv": 0.7028, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0113, "vega": 0.0682, "theta": -0.0161, "rho": -0.0546, "theo": 3.7284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.22499990463257}, {"option": "MRNY270416C00027000", "bid": 12.0, "bid_size": 220.0, "ask": 16.3, "ask_size": 70.0, "iv": 1.07, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0045, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 13.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MRNY270416P00027000", "bid": 1.0, "bid_size": 70.0, "ask": 5.8, "ask_size": 50.0, "iv": 0.6893, "open_interest": 0.0, "volume": 0.0, "delta": -0.221, "gamma": 0.0122, "vega": 0.0709, "theta": -0.0162, "rho": -0.0592, "theo": 4.0225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "MRNY270416C00028000", "bid": 11.0, "bid_size": 220.0, "ask": 15.3, "ask_size": 70.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": 0.9819, "gamma": 0.0103, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 12.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MRNY270416P00028000", "bid": 1.5, "bid_size": 70.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.693, "open_interest": 0.0, "volume": 0.0, "delta": -0.2397, "gamma": 0.013, "vega": 0.0735, "theta": -0.0162, "rho": -0.0641, "theo": 4.3487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22500002384186}, {"option": "MRNY270416C00029000", "bid": 9.7, "bid_size": 220.0, "ask": 14.3, "ask_size": 70.0, "iv": 0.9123, "open_interest": 0.0, "volume": 0.0, "delta": 0.9681, "gamma": 0.0186, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 11.6349, "change": 0.0, "open": 0.0, "high": 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": "MRNY270416P00029000", "bid": 2.0, "bid_size": 70.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.2592, "gamma": 0.0138, "vega": 0.0758, "theta": -0.0162, "rho": -0.0694, "theo": 4.7106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MRNY270416C00030000", "bid": 9.0, "bid_size": 220.0, "ask": 13.3, "ask_size": 70.0, "iv": 0.8898, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0327, "vega": 0.0, "theta": -0.0729, "rho": 0.0, "theo": 10.6349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-08-28T12:29:07", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MRNY270416P00030000", "bid": 2.6, "bid_size": 70.0, "ask": 7.3, "ask_size": 20.0, "iv": 0.6948, "open_interest": 0.0, "volume": 0.0, "delta": -0.2796, "gamma": 0.0145, "vega": 0.0778, "theta": -0.0162, "rho": -0.075, "theo": 5.112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-20T09:44:44", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "MRNY270416C00031000", "bid": 8.0, "bid_size": 220.0, "ask": 12.3, "ask_size": 70.0, "iv": 0.8318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9127, "gamma": 0.0438, "vega": 0.0249, "theta": -0.0752, "rho": 0.0094, "theo": 9.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.64999985694885}, {"option": "MRNY270416P00031000", "bid": 3.5, "bid_size": 50.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.7187, "open_interest": 0.0, "volume": 0.0, "delta": -0.3004, "gamma": 0.0151, "vega": 0.0795, "theta": -0.0162, "rho": -0.0809, "theo": 5.5552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MRNY270416C00032000", "bid": 7.0, "bid_size": 220.0, "ask": 11.3, "ask_size": 70.0, "iv": 0.7745, "open_interest": 0.0, "volume": 0.0, "delta": 0.8703, "gamma": 0.0518, "vega": 0.0282, "theta": -0.0636, "rho": 0.0101, "theo": 8.7965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-10-14T14:05:23", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MRNY270416P00032000", "bid": 4.1, "bid_size": 50.0, "ask": 8.6, "ask_size": 20.0, "iv": 0.7262, "open_interest": 0.0, "volume": 0.0, "delta": -0.3216, "gamma": 0.0156, "vega": 0.0807, "theta": -0.016, "rho": -0.087, "theo": 6.0428, "change": 0.0, "open": 0.0, "high": 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": "MRNY270416C00033000", "bid": 6.0, "bid_size": 220.0, "ask": 10.3, "ask_size": 70.0, "iv": 0.7179, "open_interest": 0.0, "volume": 0.0, "delta": 0.8176, "gamma": 0.0555, "vega": 0.0452, "theta": -0.0543, "rho": 0.0166, "theo": 7.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-10-06T09:44:43", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MRNY270416P00033000", "bid": 4.7, "bid_size": 50.0, "ask": 9.2, "ask_size": 20.0, "iv": 0.7244, "open_interest": 0.0, "volume": 0.0, "delta": -0.3427, "gamma": 0.016, "vega": 0.0816, "theta": -0.0159, "rho": -0.0933, "theo": 6.5753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MRNY270416C00034000", "bid": 5.1, "bid_size": 200.0, "ask": 9.4, "ask_size": 70.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.7579, "gamma": 0.0532, "vega": 0.0594, "theta": -0.0464, "rho": 0.0214, "theo": 7.2079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MRNY270416P00034000", "bid": 5.3, "bid_size": 50.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.7261, "open_interest": 1.0, "volume": 0.0, "delta": -0.3634, "gamma": 0.0163, "vega": 0.082, "theta": -0.0157, "rho": -0.0998, "theo": 7.1523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-27T09:30:23", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MRNY270416C00035000", "bid": 4.7, "bid_size": 200.0, "ask": 8.6, "ask_size": 70.0, "iv": 0.6842, "open_interest": 0.0, "volume": 0.0, "delta": 0.7027, "gamma": 0.0498, "vega": 0.0644, "theta": -0.0459, "rho": 0.0228, "theo": 6.538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-27T15:16:44", "percent_change": 0.0, "prev_day_close": 6.49999976158142}, {"option": "MRNY270416P00035000", "bid": 5.9, "bid_size": 50.0, "ask": 10.5, "ask_size": 20.0, "iv": 0.7189, "open_interest": 1.0, "volume": 0.0, "delta": -0.3836, "gamma": 0.0164, "vega": 0.082, "theta": -0.0155, "rho": -0.1064, "theo": 7.7724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-29T10:09:58", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MRNY270416C00036000", "bid": 4.2, "bid_size": 200.0, "ask": 7.9, "ask_size": 70.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0456, "vega": 0.0714, "theta": -0.0436, "rho": 0.0249, "theo": 5.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.96, "last_trade_time": "2026-10-21T13:09:04", "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "MRNY270416P00036000", "bid": 6.6, "bid_size": 50.0, "ask": 11.2, "ask_size": 20.0, "iv": 0.7215, "open_interest": 2.0, "volume": 0.0, "delta": -0.4029, "gamma": 0.0164, "vega": 0.0818, "theta": -0.0153, "rho": -0.1129, "theo": 8.4326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-21T11:42:23", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MRNY270416C00037000", "bid": 2.9, "bid_size": 200.0, "ask": 7.3, "ask_size": 70.0, "iv": 0.6239, "open_interest": 0.0, "volume": 0.0, "delta": 0.5971, "gamma": 0.0419, "vega": 0.0779, "theta": -0.0415, "rho": 0.027, "theo": 5.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999997615814}, {"option": "MRNY270416P00037000", "bid": 7.4, "bid_size": 50.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.7278, "open_interest": 0.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0163, "vega": 0.0812, "theta": -0.0151, "rho": -0.1195, "theo": 9.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MRNY270416C00038000", "bid": 2.4, "bid_size": 200.0, "ask": 6.8, "ask_size": 70.0, "iv": 0.6226, "open_interest": 36.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.0398, "vega": 0.0802, "theta": -0.039, "rho": 0.027, "theo": 4.9371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-23T15:21:56", "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "MRNY270416P00038000", "bid": 8.1, "bid_size": 50.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.732, "open_interest": 17.0, "volume": 0.0, "delta": -0.4384, "gamma": 0.0161, "vega": 0.0803, "theta": -0.0148, "rho": -0.126, "theo": 9.8598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.1, "last_trade_time": "2026-10-26T13:25:50", "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "MRNY270416C00039000", "bid": 2.6, "bid_size": 50.0, "ask": 6.5, "ask_size": 70.0, "iv": 0.6705, "open_interest": 1.0, "volume": 0.0, "delta": 0.5111, "gamma": 0.0373, "vega": 0.083, "theta": -0.0367, "rho": 0.0278, "theo": 4.5259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.85, "last_trade_time": "2026-09-24T15:47:32", "percent_change": 0.0, "prev_day_close": 4.47499990463257}, {"option": "MRNY270416P00039000", "bid": 8.8, "bid_size": 50.0, "ask": 13.4, "ask_size": 20.0, "iv": 0.7279, "open_interest": 1.0, "volume": 0.0, "delta": -0.4544, "gamma": 0.0158, "vega": 0.0793, "theta": -0.0146, "rho": -0.1324, "theo": 10.6191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.34, "last_trade_time": "2026-10-22T13:25:54", "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MRNY270416C00040000", "bid": 2.15, "bid_size": 50.0, "ask": 6.2, "ask_size": 70.0, "iv": 0.672, "open_interest": 1.0, "volume": 0.0, "delta": 0.4745, "gamma": 0.035, "vega": 0.0851, "theta": -0.0348, "rho": 0.0284, "theo": 4.1689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-24T09:49:39", "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MRNY270416P00040000", "bid": 9.6, "bid_size": 50.0, "ask": 14.2, "ask_size": 20.0, "iv": 0.7343, "open_interest": 3.0, "volume": 0.0, "delta": -0.4694, "gamma": 0.0155, "vega": 0.0781, "theta": -0.0143, "rho": -0.1388, "theo": 11.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-14T15:27:02", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MRNY270416C00041000", "bid": 1.85, "bid_size": 50.0, "ask": 5.9, "ask_size": 70.0, "iv": 0.6784, "open_interest": 2.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0327, "vega": 0.0853, "theta": -0.0329, "rho": 0.0281, "theo": 3.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-10-28T15:44:42", "percent_change": 0.0, "prev_day_close": 3.59999996423721}, {"option": "MRNY270416P00041000", "bid": 10.4, "bid_size": 50.0, "ask": 14.9, "ask_size": 20.0, "iv": 0.7326, "open_interest": 1.0, "volume": 0.0, "delta": -0.4832, "gamma": 0.0151, "vega": 0.0768, "theta": -0.014, "rho": -0.145, "theo": 12.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.76, "last_trade_time": "2026-10-30T13:32:32", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MRNY270416C00042000", "bid": 1.25, "bid_size": 50.0, "ask": 5.6, "ask_size": 70.0, "iv": 0.6633, "open_interest": 11.0, "volume": 0.0, "delta": 0.4107, "gamma": 0.0305, "vega": 0.0857, "theta": -0.0312, "rho": 0.028, "theo": 3.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-10-30T12:33:31", "percent_change": 0.0, "prev_day_close": 3.47499990463257}, {"option": "MRNY270416P00042000", "bid": 11.2, "bid_size": 50.0, "ask": 15.7, "ask_size": 20.0, "iv": 0.7354, "open_interest": 4.0, "volume": 0.0, "delta": -0.4959, "gamma": 0.0148, "vega": 0.0755, "theta": -0.0137, "rho": -0.1511, "theo": 13.0374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-09-21T15:24:36", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MRNY270416C00043000", "bid": 1.7, "bid_size": 33.0, "ask": 4.0, "ask_size": 20.0, "iv": 0.593, "open_interest": 1.0, "volume": 2.0, "delta": 0.3839, "gamma": 0.0286, "vega": 0.085, "theta": -0.0297, "rho": 0.0275, "theo": 3.3368, "change": -0.37, "open": 3.0, "high": 3.03, "low": 3.0, "tick": "up", "last_trade_price": 3.03, "last_trade_time": "2026-11-02T15:30:59", "percent_change": -10.8824, "prev_day_close": 3.3999999165535}, {"option": "MRNY270416P00043000", "bid": 12.0, "bid_size": 50.0, "ask": 16.5, "ask_size": 20.0, "iv": 0.7367, "open_interest": 2.0, "volume": 0.0, "delta": -0.5077, "gamma": 0.0144, "vega": 0.0741, "theta": -0.0135, "rho": -0.1571, "theo": 13.8801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.52, "last_trade_time": "2026-09-21T15:23:22", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MRNY270416C00044000", "bid": 1.5, "bid_size": 21.0, "ask": 5.1, "ask_size": 70.0, "iv": 0.7146, "open_interest": 1.0, "volume": 0.0, "delta": 0.3601, "gamma": 0.0268, "vega": 0.0845, "theta": -0.0285, "rho": 0.0271, "theo": 3.1233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-29T09:53:20", "percent_change": 0.0, "prev_day_close": 3.19999998807907}, {"option": "MRNY270416P00044000", "bid": 12.8, "bid_size": 50.0, "ask": 17.4, "ask_size": 20.0, "iv": 0.743, "open_interest": 4.0, "volume": 0.0, "delta": -0.5186, "gamma": 0.014, "vega": 0.0727, "theta": -0.0132, "rho": -0.1631, "theo": 14.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.25, "last_trade_time": "2026-09-21T15:21:54", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MRNY270416C00045000", "bid": 2.0, "bid_size": 1.0, "ask": 4.9, "ask_size": 70.0, "iv": 0.762, "open_interest": 6.0, "volume": 0.0, "delta": 0.3382, "gamma": 0.0252, "vega": 0.0831, "theta": -0.0273, "rho": 0.0265, "theo": 2.933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.52, "last_trade_time": "2026-10-27T09:49:44", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MRNY270416P00045000", "bid": 13.7, "bid_size": 50.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.748, "open_interest": 5.0, "volume": 0.0, "delta": -0.5286, "gamma": 0.0136, "vega": 0.0712, "theta": -0.0129, "rho": -0.1689, "theo": 15.6065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.67, "last_trade_time": "2026-10-27T11:40:44", "percent_change": 0.0, "prev_day_close": 15.7499995231628}, {"option": "MRNY270416C00046000", "bid": 1.05, "bid_size": 51.0, "ask": 4.7, "ask_size": 70.0, "iv": 0.7207, "open_interest": 5.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0237, "vega": 0.0823, "theta": -0.0262, "rho": 0.0262, "theo": 2.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.74, "last_trade_time": "2026-10-29T09:52:16", "percent_change": 0.0, "prev_day_close": 2.84999996423721}, {"option": "MRNY270416P00046000", "bid": 14.5, "bid_size": 50.0, "ask": 19.0, "ask_size": 20.0, "iv": 0.7448, "open_interest": 8.0, "volume": 0.0, "delta": -0.5379, "gamma": 0.0132, "vega": 0.0699, "theta": -0.0126, "rho": -0.1746, "theo": 16.4866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-10-12T15:49:55", "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MRNY270416C00047000", "bid": 0.65, "bid_size": 50.0, "ask": 4.5, "ask_size": 70.0, "iv": 0.7097, "open_interest": 0.0, "volume": 0.0, "delta": 0.3015, "gamma": 0.0224, "vega": 0.0807, "theta": -0.0253, "rho": 0.0251, "theo": 2.6149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72499999403954}, {"option": "MRNY270416P00047000", "bid": 15.4, "bid_size": 50.0, "ask": 18.7, "ask_size": 50.0, "iv": 0.6657, "open_interest": 11.0, "volume": 0.0, "delta": -0.5465, "gamma": 0.0128, "vega": 0.0685, "theta": -0.0123, "rho": -0.1802, "theo": 17.3759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.1, "last_trade_time": "2026-10-14T15:09:11", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MRNY270416C00048000", "bid": 0.05, "bid_size": 520.0, "ask": 4.6, "ask_size": 70.0, "iv": 0.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0212, "vega": 0.0794, "theta": -0.0244, "rho": 0.0245, "theo": 2.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499999701977}, {"option": "MRNY270416P00048000", "bid": 16.2, "bid_size": 20.0, "ask": 20.5, "ask_size": 20.0, "iv": 0.7334, "open_interest": 12.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0124, "vega": 0.0672, "theta": -0.0121, "rho": -0.1858, "theo": 18.2732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.9, "last_trade_time": "2026-10-14T15:04:24", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MRNY270416C00049000", "bid": 0.05, "bid_size": 520.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.7252, "open_interest": 1.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0201, "vega": 0.0777, "theta": -0.0236, "rho": 0.0238, "theo": 2.3571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-10-20T14:05:29", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MRNY270416P00049000", "bid": 17.1, "bid_size": 20.0, "ask": 20.4, "ask_size": 20.0, "iv": 0.6614, "open_interest": 16.0, "volume": 0.0, "delta": -0.5619, "gamma": 0.012, "vega": 0.0658, "theta": -0.0118, "rho": -0.1913, "theo": 19.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.59, "last_trade_time": "2026-10-26T14:47:07", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "MRNY270416C00050000", "bid": 0.05, "bid_size": 520.0, "ask": 4.6, "ask_size": 80.0, "iv": 0.7469, "open_interest": 50.0, "volume": 0.0, "delta": 0.2583, "gamma": 0.0191, "vega": 0.0762, "theta": -0.0229, "rho": 0.0234, "theo": 2.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-10-21T15:27:15", "percent_change": 0.0, "prev_day_close": 2.60000000149012}, {"option": "MRNY270416P00050000", "bid": 18.0, "bid_size": 20.0, "ask": 21.3, "ask_size": 20.0, "iv": 0.6654, "open_interest": 7.0, "volume": 0.0, "delta": -0.5688, "gamma": 0.0117, "vega": 0.0645, "theta": -0.0115, "rho": -0.1967, "theo": 20.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.85, "last_trade_time": "2026-10-27T14:22:52", "percent_change": 0.0, "prev_day_close": 19.8000001907349}], "symbol": "MRNY", "security_type": "stock", "exchange_id": 3, "current_price": 40.71, "price_change": -0.03, "price_change_percent": -0.0736, "bid": 40.51, "ask": 41.75, "bid_size": 100, "ask_size": 200, "open": 41.0, "high": 41.88, "low": 40.115, "close": 40.71, "prev_day_close": 40.74, "volume": 222691, "iv30": 80.4, "iv30_change": -1.279, "iv30_change_percent": -1.5659, "seqno": 10521124560, "last_trade_time": "2026-11-02T15:59:59", "tick": "up"}, "symbol": "MRNY"}