{"timestamp": "2026-11-09 23:39:03", "data": {"options": [{"option": "MRSH261120C00125000", "bid": 79.0, "bid_size": 3.0, "ask": 81.9, "ask_size": 8.0, "iv": 1.6319, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0113, "rho": 0.0441, "theo": 79.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.7, "last_trade_time": "2026-09-24T09:36:04", "percent_change": 0.0, "prev_day_close": 80.9500007629394}, {"option": "MRSH261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0047, "theta": -0.0206, "rho": -0.0003, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH261120C00130000", "bid": 74.0, "bid_size": 6.0, "ask": 76.9, "ask_size": 7.0, "iv": 1.5169, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0144, "rho": 0.0458, "theo": 74.789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.9000015258789}, {"option": "MRSH261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6399, "open_interest": 1.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0056, "theta": -0.0231, "rho": -0.0004, "theo": 0.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:01:04", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH261120C00135000", "bid": 69.0, "bid_size": 6.0, "ask": 71.9, "ask_size": 6.0, "iv": 1.4059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0178, "rho": 0.0475, "theo": 69.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MRSH261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0005, "vega": 0.0066, "theta": -0.0259, "rho": -0.0005, "theo": 0.077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH261120C00140000", "bid": 64.1, "bid_size": 1.0, "ask": 66.9, "ask_size": 7.0, "iv": 1.3161, "open_interest": 0.0, "volume": 0.0, "delta": 0.9923, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0216, "rho": 0.0492, "theo": 64.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9499969482422}, {"option": "MRSH261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4138, "open_interest": 4.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0007, "vega": 0.0078, "theta": -0.0291, "rho": -0.0006, "theo": 0.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:39:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH261120C00145000", "bid": 59.2, "bid_size": 3.0, "ask": 61.9, "ask_size": 5.0, "iv": 1.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0258, "rho": 0.0508, "theo": 59.851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0999984741211}, {"option": "MRSH261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3057, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0008, "vega": 0.0094, "theta": -0.0328, "rho": -0.0007, "theo": 0.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRSH261120C00150000", "bid": 54.0, "bid_size": 6.0, "ask": 56.8, "ask_size": 10.0, "iv": 1.0772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.0011, "vega": 0.0112, "theta": -0.0306, "rho": 0.0524, "theo": 54.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "MRSH261120P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.678, "open_interest": 15.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0011, "vega": 0.0112, "theta": -0.037, "rho": -0.0009, "theo": 0.123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MRSH261120C00155000", "bid": 49.1, "bid_size": 3.0, "ask": 51.8, "ask_size": 9.0, "iv": 0.9951, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0014, "vega": 0.0136, "theta": -0.0361, "rho": 0.054, "theo": 49.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "MRSH261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 70.0, "iv": 0.934, "open_interest": 14.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0014, "vega": 0.0136, "theta": -0.042, "rho": -0.001, "theo": 0.1457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-06T12:27:03", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MRSH261120C00160000", "bid": 44.1, "bid_size": 4.0, "ask": 46.9, "ask_size": 9.0, "iv": 0.9128, "open_interest": 1.0, "volume": 0.0, "delta": 0.9813, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0424, "rho": 0.0554, "theo": 44.9444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.62, "last_trade_time": "2026-10-13T11:14:52", "percent_change": 0.0, "prev_day_close": 46.4500007629394}, {"option": "MRSH261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 63.0, "iv": 0.8446, "open_interest": 47.0, "volume": 0.0, "delta": -0.019, "gamma": 0.0018, "vega": 0.0166, "theta": -0.0477, "rho": -0.0013, "theo": 0.1742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-06T12:27:03", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MRSH261120C00165000", "bid": 38.9, "bid_size": 3.0, "ask": 42.0, "ask_size": 9.0, "iv": 0.805, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0025, "vega": 0.0204, "theta": -0.0497, "rho": 0.0568, "theo": 39.9887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-09-25T09:40:02", "percent_change": 0.0, "prev_day_close": 41.5500011444092}, {"option": "MRSH261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 22.0, "iv": 0.7568, "open_interest": 129.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0025, "vega": 0.0204, "theta": -0.0545, "rho": -0.0017, "theo": 0.2107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-26T14:07:06", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MRSH261120C00170000", "bid": 34.3, "bid_size": 3.0, "ask": 37.0, "ask_size": 7.0, "iv": 0.7578, "open_interest": 12.0, "volume": 0.0, "delta": 0.969, "gamma": 0.0034, "vega": 0.0253, "theta": -0.0583, "rho": 0.0581, "theo": 35.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.76, "last_trade_time": "2026-10-23T15:47:47", "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "MRSH261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.744, "open_interest": 50.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0034, "vega": 0.0254, "theta": -0.0625, "rho": -0.0022, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-29T12:27:36", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRSH261120C00175000", "bid": 29.4, "bid_size": 3.0, "ask": 32.0, "ask_size": 15.0, "iv": 0.6728, "open_interest": 58.0, "volume": 0.0, "delta": 0.9589, "gamma": 0.0046, "vega": 0.0318, "theta": -0.0683, "rho": 0.0591, "theo": 30.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.5, "last_trade_time": "2026-11-05T13:10:34", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "MRSH261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.6419, "open_interest": 61.0, "volume": 0.0, "delta": -0.0416, "gamma": 0.0047, "vega": 0.0319, "theta": -0.0721, "rho": -0.0028, "theo": 0.3225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-29T13:23:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MRSH261120C00180000", "bid": 24.4, "bid_size": 4.0, "ask": 27.1, "ask_size": 6.0, "iv": 0.5866, "open_interest": 86.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0066, "vega": 0.0407, "theta": -0.0803, "rho": 0.0598, "theo": 25.213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.2, "last_trade_time": "2026-10-30T13:34:19", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "MRSH261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 16.0, "iv": 0.5058, "open_interest": 53.0, "volume": 0.0, "delta": -0.0564, "gamma": 0.0066, "vega": 0.0407, "theta": -0.0836, "rho": -0.0038, "theo": 0.412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.14, "last_trade_time": "2026-11-04T09:30:10", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRSH261120C00185000", "bid": 19.5, "bid_size": 3.0, "ask": 22.2, "ask_size": 9.0, "iv": 0.5059, "open_interest": 135.0, "volume": 0.0, "delta": 0.9215, "gamma": 0.0097, "vega": 0.0528, "theta": -0.0947, "rho": 0.0599, "theo": 20.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.6, "last_trade_time": "2026-11-02T15:30:20", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MRSH261120P00185000", "bid": 0.05, "bid_size": 16.0, "ask": 0.55, "ask_size": 8.0, "iv": 0.3701, "open_interest": 584.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0098, "vega": 0.0529, "theta": -0.0976, "rho": -0.0053, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T12:40:22", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MRSH261120C00190000", "bid": 14.7, "bid_size": 16.0, "ask": 17.5, "ask_size": 29.0, "iv": 0.4388, "open_interest": 251.0, "volume": 0.0, "delta": 0.8849, "gamma": 0.0148, "vega": 0.0699, "theta": -0.112, "rho": 0.0589, "theo": 15.5654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.07, "last_trade_time": "2026-11-06T09:51:19", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MRSH261120P00190000", "bid": 0.2, "bid_size": 36.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.3834, "open_interest": 862.0, "volume": 0.0, "delta": -0.116, "gamma": 0.0149, "vega": 0.0699, "theta": -0.1145, "rho": -0.0077, "theo": 0.7506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-06T09:30:06", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MRSH261120C00195000", "bid": 10.2, "bid_size": 12.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.359, "open_interest": 82.0, "volume": 0.0, "delta": 0.8211, "gamma": 0.0232, "vega": 0.0938, "theta": -0.1321, "rho": 0.0559, "theo": 10.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 12.6499996185303}, {"option": "MRSH261120P00195000", "bid": 0.65, "bid_size": 28.0, "ask": 1.6, "ask_size": 51.0, "iv": 0.3171, "open_interest": 678.0, "volume": 0.0, "delta": -0.1808, "gamma": 0.0234, "vega": 0.0942, "theta": -0.1346, "rho": -0.0114, "theo": 1.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-06T09:30:32", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MRSH261120C00200000", "bid": 6.6, "bid_size": 11.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.3388, "open_interest": 267.0, "volume": 0.0, "delta": 0.7024, "gamma": 0.036, "vega": 0.1236, "theta": -0.1524, "rho": 0.0488, "theo": 6.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T10:03:41", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MRSH261120P00200000", "bid": 0.65, "bid_size": 81.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.2315, "open_interest": 856.0, "volume": 4.0, "delta": -0.3014, "gamma": 0.0365, "vega": 0.1239, "theta": -0.155, "rho": -0.0184, "theo": 1.863, "change": -0.51, "open": 1.54, "high": 1.54, "low": 1.54, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-09T14:54:33", "percent_change": -24.8781, "prev_day_close": 2.05000007152557}, {"option": "MRSH261120C00210000", "bid": 1.2, "bid_size": 29.0, "ask": 2.95, "ask_size": 32.0, "iv": 0.2892, "open_interest": 156.0, "volume": 0.0, "delta": 0.3023, "gamma": 0.0372, "vega": 0.1245, "theta": -0.1498, "rho": 0.0213, "theo": 1.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T13:41:52", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MRSH261120P00210000", "bid": 5.1, "bid_size": 20.0, "ask": 7.7, "ask_size": 20.0, "iv": 0.2129, "open_interest": 33.0, "volume": 0.0, "delta": -0.7082, "gamma": 0.0381, "vega": 0.1222, "theta": -0.1524, "rho": -0.0352, "theo": 6.9786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:11:02", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MRSH261120C00220000", "bid": 0.2, "bid_size": 13.0, "ask": 0.9, "ask_size": 82.0, "iv": 0.3229, "open_interest": 395.0, "volume": 2.0, "delta": 0.1243, "gamma": 0.0167, "vega": 0.0737, "theta": -0.1115, "rho": 0.0087, "theo": 0.7222, "change": -0.23, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:54:00", "percent_change": -38.3333, "prev_day_close": 0.600000023841858}, {"option": "MRSH261120P00220000", "bid": 13.4, "bid_size": 11.0, "ask": 16.3, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8884, "gamma": 0.0174, "vega": 0.0677, "theta": -0.1151, "rho": -0.0335, "theo": 16.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MRSH261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0084, "vega": 0.0463, "theta": -0.0847, "rho": 0.0046, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MRSH261120P00230000", "bid": 23.3, "bid_size": 14.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0089, "vega": 0.0391, "theta": -0.0879, "rho": -0.0282, "theo": 25.7557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3000001907349}, {"option": "MRSH261120C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 11.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": 0.041, "gamma": 0.0048, "vega": 0.0316, "theta": -0.0669, "rho": 0.0028, "theo": 0.2814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRSH261120P00240000", "bid": 33.3, "bid_size": 4.0, "ask": 36.1, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0053, "vega": 0.023, "theta": -0.0683, "rho": -0.0214, "theo": 35.6505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "MRSH261120C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": 0.0279, "gamma": 0.0031, "vega": 0.023, "theta": -0.0546, "rho": 0.0019, "theo": 0.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MRSH261120P00250000", "bid": 43.3, "bid_size": 4.0, "ask": 46.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9836, "gamma": 0.0035, "vega": 0.0147, "theta": -0.0517, "rho": -0.0168, "theo": 45.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3000011444092}, {"option": "MRSH261120C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 0.9065, "open_interest": 0.0, "volume": 0.0, "delta": 0.0202, "gamma": 0.0021, "vega": 0.0175, "theta": -0.0457, "rho": 0.0014, "theo": 0.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MRSH261120P00260000", "bid": 53.3, "bid_size": 6.0, "ask": 56.3, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9908, "gamma": 0.0022, "vega": 0.0076, "theta": -0.0435, "rho": -0.0091, "theo": 55.5769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.2999992370606}, {"option": "MRSH261120C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 4.0, "iv": 1.1372, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0015, "vega": 0.0138, "theta": -0.039, "rho": 0.001, "theo": 0.1264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRSH261120P00270000", "bid": 63.3, "bid_size": 2.0, "ask": 66.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0014, "vega": 0.0055, "theta": -0.0347, "rho": -0.0088, "theo": 65.5638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3499984741211}, {"option": "MRSH261218C00125000", "bid": 78.6, "bid_size": 1.0, "ask": 82.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.1391, "theo": 80.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.1500015258789}, {"option": "MRSH261218P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 14.0, "iv": 0.942, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0002, "vega": 0.0046, "theta": -0.0029, "rho": -0.0005, "theo": 0.0225, "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": 2.45000004768372}, {"option": "MRSH261218C00130000", "bid": 73.2, "bid_size": 1.0, "ask": 77.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.1445, "theo": 75.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.2000007629394}, {"option": "MRSH261218P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 16.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": -0.0029, "gamma": 0.0002, "vega": 0.006, "theta": -0.0036, "rho": -0.0006, "theo": 0.0297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MRSH261218C00135000", "bid": 68.2, "bid_size": 1.0, "ask": 72.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0079, "theta": 0.0, "rho": 0.1499, "theo": 70.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.2000007629394}, {"option": "MRSH261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 19.0, "iv": 0.77, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0003, "vega": 0.0079, "theta": -0.0046, "rho": -0.0009, "theo": 0.0395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRSH261218C00140000", "bid": 63.3, "bid_size": 1.0, "ask": 67.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0005, "vega": 0.0104, "theta": 0.0, "rho": 0.1551, "theo": 65.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 66.2000007629394}, {"option": "MRSH261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6528, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0005, "vega": 0.0104, "theta": -0.0057, "rho": -0.0012, "theo": 0.0526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRSH261218C00145000", "bid": 58.6, "bid_size": 1.0, "ask": 62.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0007, "vega": 0.0137, "theta": -0.0012, "rho": 0.1603, "theo": 60.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.25}, {"option": "MRSH261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0007, "vega": 0.0138, "theta": -0.0072, "rho": -0.0016, "theo": 0.0706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MRSH261218C00150000", "bid": 53.8, "bid_size": 1.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0181, "theta": -0.0036, "rho": 0.1652, "theo": 55.7249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.2999992370606}, {"option": "MRSH261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 15.0, "iv": 0.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0009, "vega": 0.0183, "theta": -0.0091, "rho": -0.0022, "theo": 0.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRSH261218C00155000", "bid": 48.8, "bid_size": 1.0, "ask": 52.6, "ask_size": 1.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.9885, "gamma": 0.0013, "vega": 0.024, "theta": -0.0065, "rho": 0.1699, "theo": 50.7846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "MRSH261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 13.0, "iv": 0.4717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0013, "vega": 0.0241, "theta": -0.0116, "rho": -0.003, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MRSH261218C00160000", "bid": 44.6, "bid_size": 5.0, "ask": 47.7, "ask_size": 6.0, "iv": 0.451, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0018, "vega": 0.0319, "theta": -0.01, "rho": 0.1742, "theo": 45.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "MRSH261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 57.0, "iv": 0.421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0192, "gamma": 0.0018, "vega": 0.0321, "theta": -0.0146, "rho": -0.0042, "theo": 0.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MRSH261218C00165000", "bid": 40.2, "bid_size": 9.0, "ask": 42.8, "ask_size": 15.0, "iv": 0.4524, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0026, "vega": 0.0425, "theta": -0.0144, "rho": 0.178, "theo": 40.9536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7999992370606}, {"option": "MRSH261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 44.0, "iv": 0.3472, "open_interest": 7.0, "volume": 1.0, "delta": -0.027, "gamma": 0.0026, "vega": 0.0428, "theta": -0.0186, "rho": -0.0059, "theo": 0.2498, "change": -0.925, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T12:35:57", "percent_change": -78.7234, "prev_day_close": 1.17499995231628}, {"option": "MRSH261218C00170000", "bid": 35.3, "bid_size": 10.0, "ask": 37.9, "ask_size": 10.0, "iv": 0.4119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9641, "gamma": 0.0036, "vega": 0.0567, "theta": -0.0197, "rho": 0.1809, "theo": 36.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "MRSH261218P00170000", "bid": 0.1, "bid_size": 19.0, "ask": 0.7, "ask_size": 55.0, "iv": 0.3475, "open_interest": 5.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0037, "vega": 0.0573, "theta": -0.0235, "rho": -0.0084, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:02:58", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MRSH261218C00175000", "bid": 30.5, "bid_size": 10.0, "ask": 33.1, "ask_size": 16.0, "iv": 0.38, "open_interest": 0.0, "volume": 0.0, "delta": 0.9477, "gamma": 0.0052, "vega": 0.0755, "theta": -0.0264, "rho": 0.1826, "theo": 31.2556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "MRSH261218P00175000", "bid": 0.2, "bid_size": 22.0, "ask": 0.6, "ask_size": 16.0, "iv": 0.3038, "open_interest": 8.0, "volume": 1.0, "delta": -0.055, "gamma": 0.0052, "vega": 0.0765, "theta": -0.0298, "rho": -0.0119, "theo": 0.5042, "change": -0.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T12:56:05", "percent_change": -44.8276, "prev_day_close": 0.724999979138374}, {"option": "MRSH261218C00180000", "bid": 25.7, "bid_size": 10.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.3442, "open_interest": 0.0, "volume": 0.0, "delta": 0.9235, "gamma": 0.0073, "vega": 0.1001, "theta": -0.0344, "rho": 0.1824, "theo": 26.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.7000007629395}, {"option": "MRSH261218P00180000", "bid": 0.45, "bid_size": 20.0, "ask": 1.0, "ask_size": 61.0, "iv": 0.2985, "open_interest": 38.0, "volume": 5.0, "delta": -0.0796, "gamma": 0.0074, "vega": 0.1012, "theta": -0.0375, "rho": -0.0171, "theo": 0.7334, "change": -0.275, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T14:14:53", "percent_change": -29.7297, "prev_day_close": 0.924999982118606}, {"option": "MRSH261218C00185000", "bid": 21.0, "bid_size": 13.0, "ask": 23.6, "ask_size": 17.0, "iv": 0.3117, "open_interest": 5.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0102, "vega": 0.1313, "theta": -0.0439, "rho": 0.1795, "theo": 21.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.55, "last_trade_time": "2026-11-05T15:45:23", "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "MRSH261218P00185000", "bid": 0.75, "bid_size": 20.0, "ask": 1.75, "ask_size": 29.0, "iv": 0.2933, "open_interest": 240.0, "volume": 2.0, "delta": -0.116, "gamma": 0.0104, "vega": 0.1325, "theta": -0.0468, "rho": -0.0246, "theo": 1.0849, "change": -0.25, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T12:50:09", "percent_change": -19.2308, "prev_day_close": 1.30000001192093}, {"option": "MRSH261218C00190000", "bid": 16.6, "bid_size": 17.0, "ask": 19.2, "ask_size": 23.0, "iv": 0.2906, "open_interest": 122.0, "volume": 0.0, "delta": 0.8357, "gamma": 0.0141, "vega": 0.1688, "theta": -0.0546, "rho": 0.1725, "theo": 17.4384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.6, "last_trade_time": "2026-11-06T12:36:44", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "MRSH261218P00190000", "bid": 0.4, "bid_size": 29.0, "ask": 1.9, "ask_size": 18.0, "iv": 0.2337, "open_interest": 27.0, "volume": 0.0, "delta": -0.1694, "gamma": 0.0144, "vega": 0.1701, "theta": -0.0573, "rho": -0.0351, "theo": 1.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-05T13:42:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MRSH261218C00195000", "bid": 12.5, "bid_size": 18.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.2702, "open_interest": 53.0, "volume": 0.0, "delta": 0.7614, "gamma": 0.0186, "vega": 0.2097, "theta": -0.0653, "rho": 0.16, "theo": 13.3015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.02, "last_trade_time": "2026-11-05T13:43:45", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MRSH261218P00195000", "bid": 2.1, "bid_size": 25.0, "ask": 2.6, "ask_size": 10.0, "iv": 0.2424, "open_interest": 31.0, "volume": 14.0, "delta": -0.2459, "gamma": 0.0192, "vega": 0.2118, "theta": -0.0682, "rho": -0.0498, "theo": 2.4886, "change": -0.625, "open": 2.2, "high": 2.2, "low": 2.15, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T15:18:58", "percent_change": -22.5225, "prev_day_close": 2.77499997615814}, {"option": "MRSH261218C00200000", "bid": 9.1, "bid_size": 12.0, "ask": 11.2, "ask_size": 25.0, "iv": 0.2585, "open_interest": 145.0, "volume": 0.0, "delta": 0.6614, "gamma": 0.0231, "vega": 0.246, "theta": -0.074, "rho": 0.1412, "theo": 9.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.0, "last_trade_time": "2026-11-05T15:45:23", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MRSH261218P00200000", "bid": 3.2, "bid_size": 18.0, "ask": 4.6, "ask_size": 25.0, "iv": 0.2404, "open_interest": 33.0, "volume": 7.0, "delta": -0.3494, "gamma": 0.0239, "vega": 0.247, "theta": -0.0772, "rho": -0.0672, "theo": 3.8186, "change": -0.8, "open": 3.4, "high": 3.4, "low": 3.4, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T15:23:27", "percent_change": -19.0476, "prev_day_close": 4.20000004768372}, {"option": "MRSH261218C00210000", "bid": 4.0, "bid_size": 6.0, "ask": 5.7, "ask_size": 20.0, "iv": 0.2478, "open_interest": 48.0, "volume": 0.0, "delta": 0.4114, "gamma": 0.0256, "vega": 0.2608, "theta": -0.0756, "rho": 0.0895, "theo": 4.2883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T13:18:58", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MRSH261218P00210000", "bid": 8.1, "bid_size": 18.0, "ask": 9.2, "ask_size": 19.0, "iv": 0.2288, "open_interest": 31.0, "volume": 0.0, "delta": -0.6127, "gamma": 0.0274, "vega": 0.2544, "theta": -0.0802, "rho": -0.1001, "theo": 8.5866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-11-05T14:11:20", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MRSH261218C00220000", "bid": 1.45, "bid_size": 5.0, "ask": 2.3, "ask_size": 73.0, "iv": 0.2414, "open_interest": 360.0, "volume": 1.0, "delta": 0.2061, "gamma": 0.0182, "vega": 0.1929, "theta": -0.0568, "rho": 0.0451, "theo": 1.7275, "change": -0.2, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-09T11:20:56", "percent_change": -9.52381, "prev_day_close": 2.10000002384186}, {"option": "MRSH261218P00220000", "bid": 15.1, "bid_size": 15.0, "ask": 16.8, "ask_size": 13.0, "iv": 0.2117, "open_interest": 2.0, "volume": 0.0, "delta": -0.8363, "gamma": 0.0208, "vega": 0.163, "theta": -0.0633, "rho": -0.0905, "theo": 16.2685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.8, "last_trade_time": "2026-10-30T12:46:17", "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "MRSH261218C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 29.0, "iv": 0.2293, "open_interest": 9.0, "volume": 4.0, "delta": 0.0982, "gamma": 0.0102, "vega": 0.1185, "theta": -0.0367, "rho": 0.0214, "theo": 0.7381, "change": -0.55, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T12:46:52", "percent_change": -42.3077, "prev_day_close": 1.29999995231628}, {"option": "MRSH261218P00230000", "bid": 23.6, "bid_size": 10.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0133, "vega": 0.0578, "theta": -0.0467, "rho": -0.0281, "theo": 25.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MRSH261218C00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.2911, "open_interest": 0.0, "volume": 0.0, "delta": 0.0491, "gamma": 0.0055, "vega": 0.0703, "theta": -0.0231, "rho": 0.0106, "theo": 0.3514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MRSH261218P00240000", "bid": 33.3, "bid_size": 5.0, "ask": 36.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0006, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 35.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MRSH261218C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.2878, "open_interest": 0.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0031, "vega": 0.0425, "theta": -0.0148, "rho": 0.0057, "theo": 0.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MRSH261218P00250000", "bid": 43.2, "bid_size": 2.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 45.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "MRSH261218C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 13.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": 0.015, "gamma": 0.0018, "vega": 0.0266, "theta": -0.0098, "rho": 0.0032, "theo": 0.1052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MRSH261218P00260000", "bid": 53.3, "bid_size": 1.0, "ask": 56.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0286, "rho": 0.0, "theo": 55.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "MRSH270115C00085000", "bid": 118.3, "bid_size": 1.0, "ask": 122.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": 0.1612, "theo": 120.6551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.200000762939}, {"option": "MRSH270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1912, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0017, "theta": -0.0007, "rho": -0.0002, "theo": 0.008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-07-21T09:30:09", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH270115C00090000", "bid": 113.3, "bid_size": 2.0, "ask": 117.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0021, "theta": 0.0, "rho": 0.1707, "theo": 115.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.9, "last_trade_time": "2026-07-07T13:28:30", "percent_change": 0.0, "prev_day_close": 116.200000762939}, {"option": "MRSH270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.9819, "open_interest": 1.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0021, "theta": -0.0009, "rho": -0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-05-27T15:49:41", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRSH270115C00095000", "bid": 108.3, "bid_size": 2.0, "ask": 112.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1801, "theo": 110.7481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.0, "last_trade_time": "2026-07-07T13:25:15", "percent_change": 0.0, "prev_day_close": 111.25}, {"option": "MRSH270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0565, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0011, "rho": -0.0004, "theo": 0.0132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH270115C00100000", "bid": 103.8, "bid_size": 2.0, "ask": 107.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0035, "theta": 0.0, "rho": 0.1895, "theo": 105.7957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.36, "last_trade_time": "2026-07-07T13:29:31", "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "MRSH270115P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9944, "open_interest": 3.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0014, "rho": -0.0005, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-01-28T12:12:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH270115C00105000", "bid": 98.3, "bid_size": 3.0, "ask": 102.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1988, "theo": 100.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.35, "last_trade_time": "2026-07-07T13:20:55", "percent_change": 0.0, "prev_day_close": 101.349998474121}, {"option": "MRSH270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.6702, "open_interest": 18.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0017, "rho": -0.0006, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-01T11:24:35", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MRSH270115C00110000", "bid": 93.6, "bid_size": 1.0, "ask": 97.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.2081, "theo": 95.8946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.0, "last_trade_time": "2026-07-07T13:15:11", "percent_change": 0.0, "prev_day_close": 96.3999977111816}, {"option": "MRSH270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.879, "open_interest": 1.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0021, "rho": -0.0008, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-01-16T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH270115C00115000", "bid": 88.4, "bid_size": 3.0, "ask": 92.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0075, "theta": 0.0, "rho": 0.2174, "theo": 90.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.0, "last_trade_time": "2026-07-07T13:17:35", "percent_change": 0.0, "prev_day_close": 91.4500007629394}, {"option": "MRSH270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.825, "open_interest": 1.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0026, "rho": -0.001, "theo": 0.0361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.28, "last_trade_time": "2026-05-26T12:11:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH270115C00120000", "bid": 83.5, "bid_size": 2.0, "ask": 87.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0095, "theta": 0.0, "rho": 0.2265, "theo": 86.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.5, "last_trade_time": "2026-07-07T13:14:05", "percent_change": 0.0, "prev_day_close": 86.5}, {"option": "MRSH270115P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 19.0, "iv": 0.7732, "open_interest": 11.0, "volume": 0.0, "delta": -0.0035, "gamma": 0.0002, "vega": 0.0096, "theta": -0.0032, "rho": -0.0014, "theo": 0.0465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-21T09:50:40", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRSH270115C00125000", "bid": 79.1, "bid_size": 1.0, "ask": 82.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0003, "vega": 0.0122, "theta": 0.0, "rho": 0.2356, "theo": 81.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.6500015258789}, {"option": "MRSH270115P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 0.7233, "open_interest": 52.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0122, "theta": -0.0039, "rho": -0.0018, "theo": 0.0601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-10-21T09:50:40", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRSH270115C00130000", "bid": 73.9, "bid_size": 1.0, "ask": 77.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0155, "theta": 0.0, "rho": 0.2445, "theo": 76.1196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.3, "last_trade_time": "2026-09-22T10:20:13", "percent_change": 0.0, "prev_day_close": 76.6500015258789}, {"option": "MRSH270115P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 19.0, "iv": 0.6785, "open_interest": 55.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0004, "vega": 0.0157, "theta": -0.0048, "rho": -0.0023, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-26T15:55:24", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MRSH270115C00135000", "bid": 69.2, "bid_size": 3.0, "ask": 73.1, "ask_size": 6.0, "iv": 0.4563, "open_interest": 3.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0006, "vega": 0.0199, "theta": 0.0, "rho": 0.2532, "theo": 71.1867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.59, "last_trade_time": "2026-09-30T12:56:26", "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "MRSH270115P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 23.0, "iv": 0.4846, "open_interest": 63.0, "volume": 0.0, "delta": -0.0081, "gamma": 0.0006, "vega": 0.02, "theta": -0.0059, "rho": -0.0031, "theo": 0.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-07-10T10:44:37", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MRSH270115C00140000", "bid": 63.8, "bid_size": 2.0, "ask": 68.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0008, "vega": 0.0254, "theta": 0.0, "rho": 0.2616, "theo": 66.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.1, "last_trade_time": "2026-09-22T10:19:57", "percent_change": 0.0, "prev_day_close": 66.7999992370606}, {"option": "MRSH270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 18.0, "iv": 0.4668, "open_interest": 33.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.0008, "vega": 0.0256, "theta": -0.0073, "rho": -0.0041, "theo": 0.1321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-10-12T14:24:37", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MRSH270115C00145000", "bid": 59.0, "bid_size": 2.0, "ask": 63.2, "ask_size": 1.0, "iv": 0.3105, "open_interest": 51.0, "volume": 0.0, "delta": 0.9882, "gamma": 0.001, "vega": 0.0324, "theta": -0.0018, "rho": 0.2697, "theo": 61.3458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.64, "last_trade_time": "2026-07-07T13:10:07", "percent_change": 0.0, "prev_day_close": 61.8999996185303}, {"option": "MRSH270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 20.0, "iv": 0.43, "open_interest": 82.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.001, "vega": 0.0326, "theta": -0.0089, "rho": -0.0054, "theo": 0.1733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-02T09:43:15", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRSH270115C00150000", "bid": 54.0, "bid_size": 3.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0014, "vega": 0.0414, "theta": -0.0044, "rho": 0.2774, "theo": 56.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.85, "last_trade_time": "2026-07-07T13:08:57", "percent_change": 0.0, "prev_day_close": 57.1499996185303}, {"option": "MRSH270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 17.0, "iv": 0.389, "open_interest": 146.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0014, "vega": 0.0416, "theta": -0.0109, "rho": -0.0071, "theo": 0.2285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.02, "last_trade_time": "2026-10-14T15:07:26", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH270115C00155000", "bid": 50.7, "bid_size": 3.0, "ask": 53.4, "ask_size": 10.0, "iv": 0.4262, "open_interest": 2.0, "volume": 0.0, "delta": 0.9772, "gamma": 0.0019, "vega": 0.0527, "theta": -0.0073, "rho": 0.2843, "theo": 51.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.25, "last_trade_time": "2026-10-21T12:55:43", "percent_change": 0.0, "prev_day_close": 52.3000011444092}, {"option": "MRSH270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.3846, "open_interest": 77.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0019, "vega": 0.0535, "theta": -0.0133, "rho": -0.0096, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-10-27T13:43:55", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MRSH270115C00160000", "bid": 45.6, "bid_size": 4.0, "ask": 48.5, "ask_size": 19.0, "iv": 0.3827, "open_interest": 15.0, "volume": 0.0, "delta": 0.9687, "gamma": 0.0025, "vega": 0.0672, "theta": -0.0108, "rho": 0.2903, "theo": 46.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.27, "last_trade_time": "2026-07-02T14:48:39", "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "MRSH270115P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 13.0, "iv": 0.3376, "open_interest": 98.0, "volume": 0.0, "delta": -0.0339, "gamma": 0.0025, "vega": 0.0676, "theta": -0.0163, "rho": -0.0127, "theo": 0.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-11-05T10:03:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRSH270115C00165000", "bid": 40.7, "bid_size": 3.0, "ask": 43.7, "ask_size": 5.0, "iv": 0.3555, "open_interest": 2.0, "volume": 0.0, "delta": 0.9571, "gamma": 0.0034, "vega": 0.0854, "theta": -0.0148, "rho": 0.295, "theo": 41.8864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.3, "last_trade_time": "2026-07-17T09:30:31", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "MRSH270115P00165000", "bid": 0.05, "bid_size": 6.0, "ask": 0.9, "ask_size": 24.0, "iv": 0.3134, "open_interest": 50.0, "volume": 0.0, "delta": -0.0457, "gamma": 0.0034, "vega": 0.0861, "theta": -0.0198, "rho": -0.017, "theo": 0.5435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-29T13:51:47", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "MRSH270115C00170000", "bid": 36.2, "bid_size": 15.0, "ask": 38.9, "ask_size": 26.0, "iv": 0.3428, "open_interest": 240.0, "volume": 0.0, "delta": 0.9413, "gamma": 0.0045, "vega": 0.1081, "theta": -0.0195, "rho": 0.298, "theo": 37.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.72, "last_trade_time": "2026-10-16T09:47:39", "percent_change": 0.0, "prev_day_close": 38.5499992370606}, {"option": "MRSH270115P00170000", "bid": 0.5, "bid_size": 23.0, "ask": 0.9, "ask_size": 57.0, "iv": 0.3028, "open_interest": 283.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0046, "vega": 0.1092, "theta": -0.0241, "rho": -0.0229, "theo": 0.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-30T10:26:22", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MRSH270115C00175000", "bid": 31.5, "bid_size": 10.0, "ask": 34.3, "ask_size": 25.0, "iv": 0.3239, "open_interest": 95.0, "volume": 10.0, "delta": 0.9198, "gamma": 0.0059, "vega": 0.136, "theta": -0.0249, "rho": 0.2986, "theo": 32.4285, "change": 0.45, "open": 34.3, "high": 34.3, "low": 34.3, "tick": "no_change", "last_trade_price": 34.3, "last_trade_time": "2026-11-09T13:20:40", "percent_change": 1.3294, "prev_day_close": 33.8499984741211}, {"option": "MRSH270115P00175000", "bid": 0.8, "bid_size": 22.0, "ask": 1.1, "ask_size": 24.0, "iv": 0.2872, "open_interest": 204.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.006, "vega": 0.1377, "theta": -0.0291, "rho": -0.031, "theo": 1.0059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T12:14:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH270115C00180000", "bid": 27.0, "bid_size": 8.0, "ask": 29.7, "ask_size": 43.0, "iv": 0.3058, "open_interest": 74.0, "volume": 0.0, "delta": 0.8905, "gamma": 0.0078, "vega": 0.1695, "theta": -0.031, "rho": 0.296, "theo": 27.8445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.9, "last_trade_time": "2026-11-02T12:44:35", "percent_change": 0.0, "prev_day_close": 29.4000005722046}, {"option": "MRSH270115P00180000", "bid": 1.0, "bid_size": 22.0, "ask": 1.55, "ask_size": 36.0, "iv": 0.2705, "open_interest": 1267.0, "volume": 1.0, "delta": -0.1138, "gamma": 0.008, "vega": 0.1719, "theta": -0.0348, "rho": -0.0416, "theo": 1.3855, "change": -0.3, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:21:49", "percent_change": -16.2162, "prev_day_close": 1.85000002384186}, {"option": "MRSH270115C00185000", "bid": 22.7, "bid_size": 11.0, "ask": 25.3, "ask_size": 35.0, "iv": 0.2936, "open_interest": 366.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0101, "vega": 0.2081, "theta": -0.0376, "rho": 0.289, "theo": 23.4143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.11, "last_trade_time": "2026-10-15T10:11:09", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MRSH270115P00185000", "bid": 1.6, "bid_size": 19.0, "ask": 2.05, "ask_size": 11.0, "iv": 0.2592, "open_interest": 70.0, "volume": 1.0, "delta": -0.1544, "gamma": 0.0104, "vega": 0.2109, "theta": -0.0411, "rho": -0.0556, "theo": 1.9238, "change": -0.35, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T12:21:49", "percent_change": -14.5833, "prev_day_close": 2.39999997615814}, {"option": "MRSH270115C00190000", "bid": 18.4, "bid_size": 14.0, "ask": 21.1, "ask_size": 32.0, "iv": 0.2736, "open_interest": 103.0, "volume": 4.0, "delta": 0.7987, "gamma": 0.0128, "vega": 0.2502, "theta": -0.0444, "rho": 0.2766, "theo": 19.2028, "change": -0.04, "open": 20.71, "high": 20.71, "low": 20.71, "tick": "up", "last_trade_price": 20.71, "last_trade_time": "2026-11-09T13:21:01", "percent_change": -0.192771, "prev_day_close": 20.75}, {"option": "MRSH270115P00190000", "bid": 2.3, "bid_size": 23.0, "ask": 3.0, "ask_size": 22.0, "iv": 0.2505, "open_interest": 37.0, "volume": 1.0, "delta": -0.2085, "gamma": 0.0132, "vega": 0.253, "theta": -0.0477, "rho": -0.0732, "theo": 2.6882, "change": -0.475, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T14:00:46", "percent_change": -15.4472, "prev_day_close": 3.07500004768372}, {"option": "MRSH270115C00195000", "bid": 14.8, "bid_size": 5.0, "ask": 16.4, "ask_size": 34.0, "iv": 0.252, "open_interest": 237.0, "volume": 6.0, "delta": 0.7315, "gamma": 0.0156, "vega": 0.2918, "theta": -0.0506, "rho": 0.2577, "theo": 15.2953, "change": 0.3, "open": 17.1, "high": 17.1, "low": 17.1, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-11-09T13:21:40", "percent_change": 1.78571, "prev_day_close": 16.8000001907349}, {"option": "MRSH270115P00195000", "bid": 3.1, "bid_size": 19.0, "ask": 4.1, "ask_size": 18.0, "iv": 0.2358, "open_interest": 25.0, "volume": 1.0, "delta": -0.2783, "gamma": 0.0162, "vega": 0.2942, "theta": -0.0539, "rho": -0.0945, "theo": 3.7678, "change": -0.5, "open": 3.6, "high": 3.6, "low": 3.6, "tick": "down", "last_trade_price": 3.6, "last_trade_time": "2026-11-09T14:00:55", "percent_change": -12.1951, "prev_day_close": 4.10000002384186}, {"option": "MRSH270115C00200000", "bid": 11.3, "bid_size": 13.0, "ask": 13.4, "ask_size": 83.0, "iv": 0.2501, "open_interest": 977.0, "volume": 0.0, "delta": 0.6492, "gamma": 0.0182, "vega": 0.3267, "theta": -0.0555, "rho": 0.232, "theo": 11.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T13:06:54", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MRSH270115P00200000", "bid": 3.5, "bid_size": 31.0, "ask": 6.3, "ask_size": 25.0, "iv": 0.2218, "open_interest": 67.0, "volume": 29.0, "delta": -0.3646, "gamma": 0.019, "vega": 0.3282, "theta": -0.059, "rho": -0.1192, "theo": 5.2696, "change": -0.9, "open": 5.0, "high": 5.0, "low": 4.7, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-11-09T15:23:27", "percent_change": -15.7895, "prev_day_close": 5.69999980926514}, {"option": "MRSH270115C00210000", "bid": 6.1, "bid_size": 10.0, "ask": 7.3, "ask_size": 37.0, "iv": 0.233, "open_interest": 584.0, "volume": 10.0, "delta": 0.4553, "gamma": 0.0202, "vega": 0.3482, "theta": -0.0575, "rho": 0.1661, "theo": 6.3702, "change": -0.35, "open": 7.0, "high": 7.4, "low": 7.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-09T14:24:33", "percent_change": -4.69799, "prev_day_close": 7.45000004768372}, {"option": "MRSH270115P00210000", "bid": 9.7, "bid_size": 18.0, "ask": 10.7, "ask_size": 26.0, "iv": 0.2306, "open_interest": 25.0, "volume": 2.0, "delta": -0.5723, "gamma": 0.0218, "vega": 0.3398, "theta": -0.0618, "rho": -0.1611, "theo": 9.9593, "change": -0.55, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-11-09T12:41:12", "percent_change": -5.41872, "prev_day_close": 10.1500000953674}, {"option": "MRSH270115C00220000", "bid": 2.9, "bid_size": 6.0, "ask": 3.8, "ask_size": 30.0, "iv": 0.2303, "open_interest": 1537.0, "volume": 3.0, "delta": 0.2772, "gamma": 0.017, "vega": 0.2957, "theta": -0.0488, "rho": 0.1021, "theo": 3.1766, "change": 0.1, "open": 3.8, "high": 3.8, "low": 3.7, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T13:48:02", "percent_change": 2.77778, "prev_day_close": 3.60000002384186}, {"option": "MRSH270115P00220000", "bid": 15.1, "bid_size": 15.0, "ask": 17.6, "ask_size": 13.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.7702, "gamma": 0.0194, "vega": 0.261, "theta": -0.0542, "rho": -0.1614, "theo": 17.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MRSH270115C00230000", "bid": 1.3, "bid_size": 1.0, "ask": 1.8, "ask_size": 60.0, "iv": 0.2318, "open_interest": 171.0, "volume": 0.0, "delta": 0.1568, "gamma": 0.0117, "vega": 0.2141, "theta": -0.0362, "rho": 0.0579, "theo": 1.5794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.72, "last_trade_time": "2026-11-06T15:21:53", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MRSH270115P00230000", "bid": 23.9, "bid_size": 14.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.015, "vega": 0.1367, "theta": -0.0438, "rho": -0.1091, "theo": 25.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MRSH270115C00240000", "bid": 0.35, "bid_size": 7.0, "ask": 1.25, "ask_size": 28.0, "iv": 0.2445, "open_interest": 38.0, "volume": 0.0, "delta": 0.0884, "gamma": 0.0074, "vega": 0.1444, "theta": -0.0254, "rho": 0.0326, "theo": 0.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-05T10:27:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MRSH270115P00240000", "bid": 33.2, "bid_size": 2.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0058, "vega": 0.0054, "theta": -0.0301, "rho": 0.0, "theo": 35.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.2000007629394}, {"option": "MRSH270115C00250000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.3242, "open_interest": 7.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0046, "vega": 0.0958, "theta": -0.0176, "rho": 0.0189, "theo": 0.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:47:12", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH270115P00250000", "bid": 43.2, "bid_size": 2.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 45.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "MRSH270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 33.0, "iv": 0.3645, "open_interest": 12.0, "volume": 0.0, "delta": 0.0312, "gamma": 0.0029, "vega": 0.0643, "theta": -0.0123, "rho": 0.0114, "theo": 0.2718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-04-24T10:33:58", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MRSH270115P00260000", "bid": 53.2, "bid_size": 2.0, "ask": 57.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 55.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "MRSH270115C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 16.0, "iv": 0.3442, "open_interest": 1.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0018, "vega": 0.0439, "theta": -0.0088, "rho": 0.0072, "theo": 0.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-01-14T09:32:46", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRSH270115P00270000", "bid": 63.2, "bid_size": 2.0, "ask": 67.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 65.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "MRSH270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.3812, "open_interest": 1.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0012, "vega": 0.0307, "theta": -0.0064, "rho": 0.0047, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MRSH270115P00280000", "bid": 73.2, "bid_size": 2.0, "ask": 76.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 75.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MRSH270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 19.0, "iv": 0.4163, "open_interest": 5.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0008, "vega": 0.0219, "theta": -0.0047, "rho": 0.0032, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-26T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MRSH270115P00290000", "bid": 83.2, "bid_size": 2.0, "ask": 87.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0301, "rho": 0.0, "theo": 85.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "MRSH270319C00090000", "bid": 113.9, "bid_size": 1.0, "ask": 117.7, "ask_size": 1.0, "iv": 0.6268, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0037, "theta": 0.0, "rho": 0.1944, "theo": 115.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.399997711182}, {"option": "MRSH270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 42.0, "iv": 0.6296, "open_interest": 4.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0058, "theta": -0.001, "rho": -0.001, "theo": 0.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-05-28T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRSH270319C00095000", "bid": 108.9, "bid_size": 1.0, "ask": 112.7, "ask_size": 1.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0055, "theta": 0.0, "rho": 0.2061, "theo": 110.7053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 111.450000762939}, {"option": "MRSH270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.6605, "open_interest": 2.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0012, "rho": -0.0014, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.35, "last_trade_time": "2026-06-02T09:30:02", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MRSH270319C00100000", "bid": 103.9, "bid_size": 1.0, "ask": 107.9, "ask_size": 2.0, "iv": 0.5499, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0001, "vega": 0.0072, "theta": 0.0, "rho": 0.2173, "theo": 105.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.549999237061}, {"option": "MRSH270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0099, "theta": -0.0016, "rho": -0.0019, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRSH270319C00105000", "bid": 99.0, "bid_size": 2.0, "ask": 102.9, "ask_size": 1.0, "iv": 0.532, "open_interest": 1.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0002, "vega": 0.0101, "theta": 0.0, "rho": 0.2308, "theo": 100.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.2, "last_trade_time": "2026-08-27T11:03:00", "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "MRSH270319P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 18.0, "iv": 0.6777, "open_interest": 1.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0002, "vega": 0.0128, "theta": -0.002, "rho": -0.0025, "theo": 0.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-07-06T09:30:02", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRSH270319C00110000", "bid": 94.1, "bid_size": 1.0, "ask": 97.8, "ask_size": 1.0, "iv": 0.4597, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0002, "vega": 0.0141, "theta": 0.0, "rho": 0.2468, "theo": 95.8926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "MRSH270319P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 23.0, "iv": 0.6431, "open_interest": 2.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0002, "vega": 0.0166, "theta": -0.0025, "rho": -0.0033, "theo": 0.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MRSH270319C00115000", "bid": 89.0, "bid_size": 1.0, "ask": 92.9, "ask_size": 1.0, "iv": 0.4474, "open_interest": 5.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0192, "theta": 0.0, "rho": 0.2715, "theo": 90.967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.93, "last_trade_time": "2026-03-19T09:34:13", "percent_change": 0.0, "prev_day_close": 91.7999992370606}, {"option": "MRSH270319P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 22.0, "iv": 0.6066, "open_interest": 1.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0003, "vega": 0.0214, "theta": -0.0031, "rho": -0.0044, "theo": 0.0984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-07-31T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH270319C00120000", "bid": 84.3, "bid_size": 1.0, "ask": 88.1, "ask_size": 1.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0004, "vega": 0.0257, "theta": 0.0, "rho": 0.3278, "theo": 86.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.8499984741211}, {"option": "MRSH270319P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 25.0, "iv": 0.4845, "open_interest": 11.0, "volume": 0.0, "delta": -0.0079, "gamma": 0.0004, "vega": 0.0274, "theta": -0.0039, "rho": -0.0058, "theo": 0.1302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-07-14T12:20:59", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH270319C00125000", "bid": 79.2, "bid_size": 1.0, "ask": 83.2, "ask_size": 1.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0006, "vega": 0.0346, "theta": 0.0, "rho": 0.435, "theo": 81.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.9500007629394}, {"option": "MRSH270319P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 27.0, "iv": 0.5368, "open_interest": 3.0, "volume": 0.0, "delta": -0.0105, "gamma": 0.0006, "vega": 0.035, "theta": -0.0048, "rho": -0.0077, "theo": 0.1716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-28T15:20:41", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MRSH270319C00130000", "bid": 74.2, "bid_size": 1.0, "ask": 78.4, "ask_size": 2.0, "iv": 0.3828, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0008, "vega": 0.0439, "theta": 0.0, "rho": 0.45, "theo": 76.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.45, "last_trade_time": "2026-10-15T11:32:08", "percent_change": 0.0, "prev_day_close": 77.2999992370606}, {"option": "MRSH270319P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 21.0, "iv": 0.4628, "open_interest": 0.0, "volume": 0.0, "delta": -0.0138, "gamma": 0.0008, "vega": 0.0441, "theta": -0.0059, "rho": -0.0101, "theo": 0.2253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-10-08T13:03:21", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRSH270319C00135000", "bid": 70.6, "bid_size": 3.0, "ask": 73.3, "ask_size": 8.0, "iv": 0.4274, "open_interest": 33.0, "volume": 0.0, "delta": 0.9843, "gamma": 0.001, "vega": 0.0553, "theta": 0.0, "rho": 0.4644, "theo": 71.4549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.49, "last_trade_time": "2026-06-25T14:12:17", "percent_change": 0.0, "prev_day_close": 72.2999992370606}, {"option": "MRSH270319P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.4735, "open_interest": 2.0, "volume": 0.0, "delta": -0.0181, "gamma": 0.001, "vega": 0.056, "theta": -0.0072, "rho": -0.0133, "theo": 0.2972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MRSH270319C00140000", "bid": 65.5, "bid_size": 3.0, "ask": 68.6, "ask_size": 10.0, "iv": 0.3983, "open_interest": 3.0, "volume": 0.0, "delta": 0.9788, "gamma": 0.0013, "vega": 0.0693, "theta": -0.0009, "rho": 0.4777, "theo": 66.6302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.88, "last_trade_time": "2026-06-25T14:26:56", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "MRSH270319P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.3631, "open_interest": 20.0, "volume": 0.0, "delta": -0.0237, "gamma": 0.0013, "vega": 0.07, "theta": -0.0088, "rho": -0.0173, "theo": 0.3906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.07, "last_trade_time": "2026-02-06T15:39:17", "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MRSH270319C00145000", "bid": 60.8, "bid_size": 3.0, "ask": 63.8, "ask_size": 10.0, "iv": 0.3831, "open_interest": 4.0, "volume": 0.0, "delta": 0.9717, "gamma": 0.0017, "vega": 0.0864, "theta": -0.0033, "rho": 0.4897, "theo": 61.8337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.5, "last_trade_time": "2026-10-01T11:10:59", "percent_change": 0.0, "prev_day_close": 62.6000003814697}, {"option": "MRSH270319P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 19.0, "iv": 0.341, "open_interest": 28.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0017, "vega": 0.0872, "theta": -0.0107, "rho": -0.0225, "theo": 0.513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T12:15:58", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MRSH270319C00150000", "bid": 56.2, "bid_size": 3.0, "ask": 59.0, "ask_size": 8.0, "iv": 0.3693, "open_interest": 7.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0022, "vega": 0.1069, "theta": -0.0061, "rho": 0.5002, "theo": 57.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-11-04T11:17:01", "percent_change": 0.0, "prev_day_close": 58.1000003814697}, {"option": "MRSH270319P00150000", "bid": 0.2, "bid_size": 6.0, "ask": 1.25, "ask_size": 9.0, "iv": 0.3312, "open_interest": 125.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0022, "vega": 0.1081, "theta": -0.0129, "rho": -0.0292, "theo": 0.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-28T12:27:42", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MRSH270319C00155000", "bid": 51.5, "bid_size": 3.0, "ask": 53.9, "ask_size": 10.0, "iv": 0.3401, "open_interest": 36.0, "volume": 0.0, "delta": 0.9508, "gamma": 0.0027, "vega": 0.1312, "theta": -0.0091, "rho": 0.5086, "theo": 52.3628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.65, "last_trade_time": "2026-11-04T12:11:06", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MRSH270319P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 20.0, "iv": 0.3605, "open_interest": 8.0, "volume": 0.0, "delta": -0.0522, "gamma": 0.0028, "vega": 0.1326, "theta": -0.0155, "rho": -0.0377, "theo": 0.8819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-21T13:31:55", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MRSH270319C00160000", "bid": 46.3, "bid_size": 3.0, "ask": 49.4, "ask_size": 6.0, "iv": 0.3144, "open_interest": 8.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0034, "vega": 0.1598, "theta": -0.0125, "rho": 0.5144, "theo": 47.713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-10-07T15:08:39", "percent_change": 0.0, "prev_day_close": 48.8000011444092}, {"option": "MRSH270319P00160000", "bid": 0.5, "bid_size": 8.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.3023, "open_interest": 10.0, "volume": 0.0, "delta": -0.0674, "gamma": 0.0035, "vega": 0.1616, "theta": -0.0184, "rho": -0.0484, "theo": 1.1543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-05T09:30:03", "percent_change": 0.0, "prev_day_close": 1.77500003576279}, {"option": "MRSH270319C00165000", "bid": 41.9, "bid_size": 3.0, "ask": 44.9, "ask_size": 6.0, "iv": 0.3097, "open_interest": 2.0, "volume": 0.0, "delta": 0.9173, "gamma": 0.0043, "vega": 0.1925, "theta": -0.0162, "rho": 0.5173, "theo": 43.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-09-28T11:47:53", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "MRSH270319P00165000", "bid": 0.05, "bid_size": 7.0, "ask": 3.4, "ask_size": 28.0, "iv": 0.3076, "open_interest": 28.0, "volume": 0.0, "delta": -0.0866, "gamma": 0.0044, "vega": 0.1954, "theta": -0.0216, "rho": -0.0621, "theo": 1.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T09:30:09", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MRSH270319C00170000", "bid": 37.9, "bid_size": 4.0, "ask": 40.4, "ask_size": 11.0, "iv": 0.308, "open_interest": 8.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0053, "vega": 0.2292, "theta": -0.0202, "rho": 0.5164, "theo": 38.6737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.5, "last_trade_time": "2026-10-22T09:42:10", "percent_change": 0.0, "prev_day_close": 39.8500003814697}, {"option": "MRSH270319P00170000", "bid": 0.4, "bid_size": 12.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.2892, "open_interest": 27.0, "volume": 0.0, "delta": -0.1105, "gamma": 0.0054, "vega": 0.2323, "theta": -0.0252, "rho": -0.0783, "theo": 1.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-10-13T14:20:52", "percent_change": 0.0, "prev_day_close": 2.07499997317791}, {"option": "MRSH270319C00175000", "bid": 33.2, "bid_size": 4.0, "ask": 36.1, "ask_size": 10.0, "iv": 0.2983, "open_interest": 1.0, "volume": 0.0, "delta": 0.8654, "gamma": 0.0064, "vega": 0.2697, "theta": -0.0244, "rho": 0.5109, "theo": 34.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-07-16T09:47:44", "percent_change": 0.0, "prev_day_close": 35.4500007629394}, {"option": "MRSH270319P00175000", "bid": 0.85, "bid_size": 11.0, "ask": 3.2, "ask_size": 12.0, "iv": 0.2588, "open_interest": 32.0, "volume": 0.0, "delta": -0.1399, "gamma": 0.0066, "vega": 0.273, "theta": -0.029, "rho": -0.0984, "theo": 2.5551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T10:05:42", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "MRSH270319C00180000", "bid": 29.2, "bid_size": 7.0, "ask": 31.9, "ask_size": 14.0, "iv": 0.2844, "open_interest": 31.0, "volume": 0.0, "delta": 0.8307, "gamma": 0.0077, "vega": 0.3124, "theta": -0.0287, "rho": 0.5006, "theo": 30.1489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.6, "last_trade_time": "2026-10-08T11:18:31", "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "MRSH270319P00180000", "bid": 2.45, "bid_size": 10.0, "ask": 3.7, "ask_size": 11.0, "iv": 0.264, "open_interest": 41.0, "volume": 0.0, "delta": -0.1758, "gamma": 0.0079, "vega": 0.3161, "theta": -0.0328, "rho": -0.1224, "theo": 3.3088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-29T13:56:29", "percent_change": 0.0, "prev_day_close": 3.32499992847443}, {"option": "MRSH270319C00185000", "bid": 25.3, "bid_size": 27.0, "ask": 27.9, "ask_size": 19.0, "iv": 0.2768, "open_interest": 39.0, "volume": 0.0, "delta": 0.7895, "gamma": 0.009, "vega": 0.3555, "theta": -0.0328, "rho": 0.4847, "theo": 26.16, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-11-02T12:44:50", "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MRSH270319P00185000", "bid": 3.0, "bid_size": 24.0, "ask": 4.5, "ask_size": 19.0, "iv": 0.2498, "open_interest": 17.0, "volume": 0.0, "delta": -0.2185, "gamma": 0.0093, "vega": 0.3596, "theta": -0.0366, "rho": -0.1504, "theo": 4.2639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.1, "last_trade_time": "2026-09-04T12:37:19", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MRSH270319C00190000", "bid": 21.5, "bid_size": 17.0, "ask": 23.9, "ask_size": 25.0, "iv": 0.2654, "open_interest": 50.0, "volume": 0.0, "delta": 0.7414, "gamma": 0.0103, "vega": 0.3968, "theta": -0.0366, "rho": 0.463, "theo": 22.4039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.7, "last_trade_time": "2026-11-02T12:44:44", "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MRSH270319P00190000", "bid": 4.6, "bid_size": 28.0, "ask": 5.6, "ask_size": 5.0, "iv": 0.2489, "open_interest": 7.0, "volume": 1.0, "delta": -0.2685, "gamma": 0.0107, "vega": 0.401, "theta": -0.04, "rho": -0.1828, "theo": 5.4609, "change": -0.2, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T12:40:11", "percent_change": -3.7037, "prev_day_close": 5.39999985694885}, {"option": "MRSH270319C00195000", "bid": 18.3, "bid_size": 22.0, "ask": 20.6, "ask_size": 32.0, "iv": 0.2643, "open_interest": 70.0, "volume": 0.0, "delta": 0.6867, "gamma": 0.0116, "vega": 0.4333, "theta": -0.0398, "rho": 0.4353, "theo": 18.92, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.75, "last_trade_time": "2026-10-19T10:13:38", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "MRSH270319P00195000", "bid": 6.2, "bid_size": 20.0, "ask": 7.2, "ask_size": 13.0, "iv": 0.2466, "open_interest": 22.0, "volume": 1.0, "delta": -0.3254, "gamma": 0.012, "vega": 0.4373, "theta": -0.0428, "rho": -0.2176, "theo": 6.9409, "change": -0.1, "open": 6.6, "high": 6.6, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-09T12:40:15", "percent_change": -1.49253, "prev_day_close": 6.69999980926514}, {"option": "MRSH270319C00200000", "bid": 14.7, "bid_size": 28.0, "ask": 17.2, "ask_size": 29.0, "iv": 0.2515, "open_interest": 33.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0126, "vega": 0.462, "theta": -0.0421, "rho": 0.4023, "theo": 15.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.4, "last_trade_time": "2026-11-02T11:51:08", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MRSH270319P00200000", "bid": 7.0, "bid_size": 18.0, "ask": 9.8, "ask_size": 20.0, "iv": 0.2396, "open_interest": 3.0, "volume": 1.0, "delta": -0.3884, "gamma": 0.0131, "vega": 0.4639, "theta": -0.0447, "rho": -0.2552, "theo": 8.7438, "change": -0.25, "open": 8.3, "high": 8.3, "low": 8.3, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-11-09T12:52:24", "percent_change": -2.92398, "prev_day_close": 8.54999995231628}, {"option": "MRSH270319C00210000", "bid": 10.1, "bid_size": 11.0, "ask": 10.7, "ask_size": 18.0, "iv": 0.2396, "open_interest": 70.0, "volume": 1.0, "delta": 0.495, "gamma": 0.0137, "vega": 0.4856, "theta": -0.0436, "rho": 0.3247, "theo": 10.4281, "change": 0.03, "open": 11.08, "high": 11.08, "low": 11.08, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-11-09T12:47:01", "percent_change": 0.271491, "prev_day_close": 11.0500001907349}, {"option": "MRSH270319P00210000", "bid": 13.4, "bid_size": 12.0, "ask": 14.3, "ask_size": 18.0, "iv": 0.2427, "open_interest": 5.0, "volume": 4.0, "delta": -0.5261, "gamma": 0.0144, "vega": 0.4797, "theta": -0.0453, "rho": -0.3277, "theo": 13.432, "change": 0.25, "open": 13.2, "high": 13.3, "low": 13.2, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-09T15:57:10", "percent_change": 1.91571, "prev_day_close": 13.0500001907349}, {"option": "MRSH270319C00220000", "bid": 6.1, "bid_size": 13.0, "ask": 7.4, "ask_size": 39.0, "iv": 0.2413, "open_interest": 78.0, "volume": 0.0, "delta": 0.3644, "gamma": 0.0132, "vega": 0.4579, "theta": -0.0405, "rho": 0.2426, "theo": 6.5389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T15:59:40", "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MRSH270319P00220000", "bid": 18.0, "bid_size": 15.0, "ask": 20.2, "ask_size": 15.0, "iv": 0.2223, "open_interest": 0.0, "volume": 0.0, "delta": -0.6651, "gamma": 0.0141, "vega": 0.439, "theta": -0.0419, "rho": -0.3713, "theo": 19.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MRSH270319C00230000", "bid": 3.5, "bid_size": 17.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.237, "open_interest": 7.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0112, "vega": 0.3908, "theta": -0.0342, "rho": 0.1692, "theo": 3.9336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-10-20T09:30:02", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MRSH270319P00230000", "bid": 25.2, "bid_size": 15.0, "ask": 27.8, "ask_size": 11.0, "iv": 0.2102, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0132, "vega": 0.3442, "theta": -0.0373, "rho": -0.3467, "theo": 27.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.14, "last_trade_time": "2026-08-19T14:07:44", "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "MRSH270319C00240000", "bid": 1.95, "bid_size": 10.0, "ask": 3.4, "ask_size": 35.0, "iv": 0.2453, "open_interest": 10.0, "volume": 3.0, "delta": 0.166, "gamma": 0.0088, "vega": 0.3077, "theta": -0.0267, "rho": 0.1123, "theo": 2.3118, "change": -0.075, "open": 2.35, "high": 2.35, "low": 2.35, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-11-09T13:11:00", "percent_change": -3.09278, "prev_day_close": 2.42499995231628}, {"option": "MRSH270319P00240000", "bid": 33.9, "bid_size": 10.0, "ask": 36.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9028, "gamma": 0.0123, "vega": 0.202, "theta": -0.0342, "rho": -0.2367, "theo": 35.9353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7999992370606}, {"option": "MRSH270319C00250000", "bid": 0.55, "bid_size": 20.0, "ask": 1.9, "ask_size": 70.0, "iv": 0.2304, "open_interest": 72.0, "volume": 0.0, "delta": 0.1064, "gamma": 0.0064, "vega": 0.2285, "theta": -0.0198, "rho": 0.072, "theo": 1.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-05T12:13:47", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MRSH270319P00250000", "bid": 43.3, "bid_size": 5.0, "ask": 46.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9838, "gamma": 0.0062, "vega": 0.0338, "theta": -0.0285, "rho": 0.0, "theo": 45.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "MRSH270319C00260000", "bid": 0.05, "bid_size": 4.0, "ask": 2.9, "ask_size": 15.0, "iv": 0.277, "open_interest": 3.0, "volume": 0.0, "delta": 0.0674, "gamma": 0.0044, "vega": 0.1641, "theta": -0.0143, "rho": 0.0457, "theo": 0.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T12:08:33", "percent_change": 0.0, "prev_day_close": 1.02500000037253}, {"option": "MRSH270319P00260000", "bid": 53.3, "bid_size": 1.0, "ask": 57.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 55.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "MRSH270319C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.2474, "open_interest": 0.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.003, "vega": 0.1155, "theta": -0.0101, "rho": 0.0289, "theo": 0.4757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRSH270319P00270000", "bid": 63.2, "bid_size": 2.0, "ask": 66.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0285, "rho": 0.0, "theo": 65.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "MRSH270416C00105000", "bid": 99.2, "bid_size": 1.0, "ask": 102.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.0179, "theta": 0.0, "rho": 0.4157, "theo": 101.1685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 101.650001525879}, {"option": "MRSH270416P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 14.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0215, "theta": -0.0027, "rho": -0.005, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 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": "MRSH270416C00110000", "bid": 94.4, "bid_size": 1.0, "ask": 98.0, "ask_size": 1.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.0246, "theta": 0.0, "rho": 0.4341, "theo": 96.2877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 96.7000007629394}, {"option": "MRSH270416P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.4975, "open_interest": 0.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0004, "vega": 0.027, "theta": -0.0033, "rho": -0.0065, "theo": 0.132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRSH270416C00115000", "bid": 89.7, "bid_size": 1.0, "ask": 93.1, "ask_size": 1.0, "iv": 0.3944, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0289, "theta": 0.0, "rho": 0.4527, "theo": 91.4157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.8499984741211}, {"option": "MRSH270416P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 15.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0005, "vega": 0.0339, "theta": -0.004, "rho": -0.0084, "theo": 0.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MRSH270416C00120000", "bid": 84.4, "bid_size": 1.0, "ask": 88.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9928, "gamma": 0.0005, "vega": 0.0388, "theta": 0.0, "rho": 0.4702, "theo": 86.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.0499992370606}, {"option": "MRSH270416P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 0.4843, "open_interest": 1.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0422, "theta": -0.0048, "rho": -0.0108, "theo": 0.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-09-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRSH270416C00125000", "bid": 79.5, "bid_size": 1.0, "ask": 83.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0007, "vega": 0.0454, "theta": 0.0, "rho": 0.4879, "theo": 81.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.1500015258789}, {"option": "MRSH270416P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.4077, "open_interest": 1.0, "volume": 0.0, "delta": -0.015, "gamma": 0.0008, "vega": 0.0524, "theta": -0.0058, "rho": -0.0139, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MRSH270416C00130000", "bid": 74.7, "bid_size": 1.0, "ask": 78.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0009, "vega": 0.0598, "theta": 0.0, "rho": 0.5039, "theo": 76.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.25}, {"option": "MRSH270416P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 19.0, "iv": 0.3834, "open_interest": 2.0, "volume": 0.0, "delta": -0.0193, "gamma": 0.001, "vega": 0.0645, "theta": -0.0069, "rho": -0.0178, "theo": 0.3573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.25, "last_trade_time": "2026-09-04T09:30:02", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MRSH270416C00135000", "bid": 70.4, "bid_size": 4.0, "ask": 73.7, "ask_size": 6.0, "iv": 0.3506, "open_interest": 0.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0011, "vega": 0.0715, "theta": 0.0, "rho": 0.5203, "theo": 72.0503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.6499977111816}, {"option": "MRSH270416P00135000", "bid": 0.05, "bid_size": 17.0, "ask": 1.4, "ask_size": 61.0, "iv": 0.3816, "open_interest": 4.0, "volume": 0.0, "delta": -0.0246, "gamma": 0.0012, "vega": 0.0795, "theta": -0.0083, "rho": -0.0228, "theo": 0.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MRSH270416C00140000", "bid": 66.2, "bid_size": 3.0, "ask": 68.9, "ask_size": 8.0, "iv": 0.3692, "open_interest": 2.0, "volume": 0.0, "delta": 0.9745, "gamma": 0.0015, "vega": 0.0898, "theta": 0.0, "rho": 0.534, "theo": 67.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-10-02T11:35:05", "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "MRSH270416P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 47.0, "iv": 0.3759, "open_interest": 2.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0016, "vega": 0.0968, "theta": -0.0098, "rho": -0.029, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRSH270416C00145000", "bid": 61.3, "bid_size": 3.0, "ask": 64.2, "ask_size": 10.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0018, "vega": 0.1115, "theta": -0.0019, "rho": 0.5485, "theo": 62.5012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.2000007629394}, {"option": "MRSH270416P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.002, "vega": 0.118, "theta": -0.0116, "rho": -0.0369, "theo": 0.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRSH270416C00150000", "bid": 56.6, "bid_size": 3.0, "ask": 59.4, "ask_size": 10.0, "iv": 0.3344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0023, "vega": 0.1311, "theta": -0.0046, "rho": 0.5584, "theo": 57.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "MRSH270416P00150000", "bid": 0.4, "bid_size": 4.0, "ask": 1.5, "ask_size": 12.0, "iv": 0.3187, "open_interest": 0.0, "volume": 0.0, "delta": -0.0505, "gamma": 0.0024, "vega": 0.1421, "theta": -0.0136, "rho": -0.0468, "theo": 0.9511, "change": 0.0, "open": 0.0, "high": 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": "MRSH270416C00155000", "bid": 51.9, "bid_size": 3.0, "ask": 54.7, "ask_size": 11.0, "iv": 0.3196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0029, "vega": 0.1625, "theta": -0.0076, "rho": 0.5665, "theo": 53.1239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "MRSH270416P00155000", "bid": 0.35, "bid_size": 7.0, "ask": 3.2, "ask_size": 21.0, "iv": 0.3396, "open_interest": 28.0, "volume": 0.0, "delta": -0.064, "gamma": 0.003, "vega": 0.1702, "theta": -0.016, "rho": -0.0591, "theo": 1.2162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-02T14:24:56", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MRSH270416C00160000", "bid": 47.4, "bid_size": 4.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.0036, "vega": 0.1913, "theta": -0.0108, "rho": 0.5748, "theo": 48.5268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "MRSH270416P00160000", "bid": 0.05, "bid_size": 5.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": -0.0803, "gamma": 0.0037, "vega": 0.203, "theta": -0.0185, "rho": -0.0741, "theo": 1.5477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MRSH270416C00165000", "bid": 42.6, "bid_size": 4.0, "ask": 45.5, "ask_size": 6.0, "iv": 0.2921, "open_interest": 0.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0044, "vega": 0.2256, "theta": -0.0142, "rho": 0.5761, "theo": 44.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9499988555908}, {"option": "MRSH270416P00165000", "bid": 1.15, "bid_size": 9.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.3094, "open_interest": 24.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.0045, "vega": 0.2388, "theta": -0.0212, "rho": -0.0926, "theo": 1.9667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.61, "last_trade_time": "2026-11-05T13:29:17", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MRSH270416C00170000", "bid": 38.4, "bid_size": 6.0, "ask": 41.2, "ask_size": 11.0, "iv": 0.2913, "open_interest": 0.0, "volume": 0.0, "delta": 0.8853, "gamma": 0.0053, "vega": 0.2686, "theta": -0.0178, "rho": 0.574, "theo": 39.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "MRSH270416P00170000", "bid": 0.75, "bid_size": 7.0, "ask": 4.0, "ask_size": 32.0, "iv": 0.2778, "open_interest": 7.0, "volume": 0.0, "delta": -0.1249, "gamma": 0.0055, "vega": 0.2776, "theta": -0.0241, "rho": -0.1144, "theo": 2.4952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T12:36:35", "percent_change": 0.0, "prev_day_close": 2.39999994635582}, {"option": "MRSH270416C00175000", "bid": 34.2, "bid_size": 3.0, "ask": 36.9, "ask_size": 11.0, "iv": 0.2816, "open_interest": 0.0, "volume": 0.0, "delta": 0.857, "gamma": 0.0063, "vega": 0.3127, "theta": -0.0215, "rho": 0.5727, "theo": 35.3223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "MRSH270416P00175000", "bid": 1.45, "bid_size": 5.0, "ask": 4.1, "ask_size": 20.0, "iv": 0.262, "open_interest": 3.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.0065, "vega": 0.3209, "theta": -0.0271, "rho": -0.1407, "theo": 3.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 3.0249999165535}, {"option": "MRSH270416C00180000", "bid": 30.4, "bid_size": 1.0, "ask": 32.8, "ask_size": 13.0, "iv": 0.2782, "open_interest": 10.0, "volume": 0.0, "delta": 0.823, "gamma": 0.0074, "vega": 0.3482, "theta": -0.0252, "rho": 0.5599, "theo": 31.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.6, "last_trade_time": "2026-10-19T10:29:16", "percent_change": 0.0, "prev_day_close": 32.4000005722046}, {"option": "MRSH270416P00180000", "bid": 2.75, "bid_size": 10.0, "ask": 4.5, "ask_size": 10.0, "iv": 0.2569, "open_interest": 13.0, "volume": 0.0, "delta": -0.1893, "gamma": 0.0076, "vega": 0.3639, "theta": -0.0301, "rho": -0.1711, "theo": 3.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-02T09:52:48", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MRSH270416C00185000", "bid": 26.3, "bid_size": 13.0, "ask": 28.8, "ask_size": 21.0, "iv": 0.2671, "open_interest": 2.0, "volume": 0.0, "delta": 0.7833, "gamma": 0.0086, "vega": 0.3958, "theta": -0.0288, "rho": 0.542, "theo": 27.2741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-10-29T10:38:49", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MRSH270416P00185000", "bid": 3.9, "bid_size": 31.0, "ask": 5.4, "ask_size": 21.0, "iv": 0.2514, "open_interest": 32.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0088, "vega": 0.4074, "theta": -0.033, "rho": -0.2065, "theo": 4.9993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-10-29T14:35:07", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MRSH270416C00190000", "bid": 22.6, "bid_size": 14.0, "ask": 25.0, "ask_size": 19.0, "iv": 0.2593, "open_interest": 6.0, "volume": 0.0, "delta": 0.7377, "gamma": 0.0097, "vega": 0.4397, "theta": -0.032, "rho": 0.5188, "theo": 23.5626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.78, "last_trade_time": "2026-09-28T10:44:54", "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "MRSH270416P00190000", "bid": 5.6, "bid_size": 24.0, "ask": 6.7, "ask_size": 20.0, "iv": 0.2516, "open_interest": 7.0, "volume": 2.0, "delta": -0.2773, "gamma": 0.01, "vega": 0.4473, "theta": -0.0356, "rho": -0.2442, "theo": 6.2498, "change": -0.65, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "no_change", "last_trade_price": 5.9, "last_trade_time": "2026-11-09T12:32:18", "percent_change": -9.92366, "prev_day_close": 6.54999995231628}, {"option": "MRSH270416C00195000", "bid": 19.3, "bid_size": 15.0, "ask": 21.7, "ask_size": 28.0, "iv": 0.2565, "open_interest": 32.0, "volume": 0.0, "delta": 0.6864, "gamma": 0.0108, "vega": 0.4776, "theta": -0.0348, "rho": 0.4903, "theo": 20.1068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-10-12T12:50:24", "percent_change": 0.0, "prev_day_close": 21.5999994277954}, {"option": "MRSH270416P00195000", "bid": 6.6, "bid_size": 18.0, "ask": 8.4, "ask_size": 23.0, "iv": 0.2427, "open_interest": 1.0, "volume": 0.0, "delta": -0.3302, "gamma": 0.0111, "vega": 0.4831, "theta": -0.0377, "rho": -0.2855, "theo": 7.766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.7, "last_trade_time": "2026-11-06T12:11:47", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "MRSH270416C00200000", "bid": 16.2, "bid_size": 8.0, "ask": 18.5, "ask_size": 20.0, "iv": 0.2514, "open_interest": 12.0, "volume": 0.0, "delta": 0.6301, "gamma": 0.0117, "vega": 0.507, "theta": -0.0369, "rho": 0.4566, "theo": 16.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-10-26T10:53:18", "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "MRSH270416P00200000", "bid": 7.9, "bid_size": 7.0, "ask": 10.1, "ask_size": 5.0, "iv": 0.2319, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0121, "vega": 0.5105, "theta": -0.0392, "rho": -0.3276, "theo": 9.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MRSH270416C00210000", "bid": 11.1, "bid_size": 19.0, "ask": 13.1, "ask_size": 21.0, "iv": 0.2453, "open_interest": 2.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0128, "vega": 0.5322, "theta": -0.0384, "rho": 0.3806, "theo": 11.5787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-16T15:33:14", "percent_change": 0.0, "prev_day_close": 12.3999996185303}, {"option": "MRSH270416P00210000", "bid": 13.1, "bid_size": 13.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.2325, "open_interest": 4.0, "volume": 0.0, "delta": -0.5154, "gamma": 0.0133, "vega": 0.5285, "theta": -0.0396, "rho": -0.4073, "theo": 14.2082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.1, "last_trade_time": "2026-10-22T11:01:14", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MRSH270416C00220000", "bid": 7.3, "bid_size": 16.0, "ask": 8.7, "ask_size": 32.0, "iv": 0.2394, "open_interest": 120.0, "volume": 20.0, "delta": 0.3854, "gamma": 0.0125, "vega": 0.5107, "theta": -0.0365, "rho": 0.293, "theo": 7.5485, "change": 0.25, "open": 8.3, "high": 8.5, "low": 8.3, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T13:21:40", "percent_change": 3.0303, "prev_day_close": 8.25000023841858}, {"option": "MRSH270416P00220000", "bid": 18.7, "bid_size": 16.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": -0.6456, "gamma": 0.0134, "vega": 0.4921, "theta": -0.0372, "rho": -0.4532, "theo": 20.2356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MRSH270416C00230000", "bid": 4.4, "bid_size": 17.0, "ask": 5.4, "ask_size": 33.0, "iv": 0.2318, "open_interest": 13.0, "volume": 2.0, "delta": 0.2765, "gamma": 0.011, "vega": 0.4476, "theta": -0.0317, "rho": 0.2129, "theo": 4.7432, "change": 0.15, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "no_change", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T14:20:31", "percent_change": 2.91262, "prev_day_close": 5.14999985694885}, {"option": "MRSH270416P00230000", "bid": 26.0, "bid_size": 13.0, "ask": 28.3, "ask_size": 12.0, "iv": 0.2166, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.0129, "vega": 0.4014, "theta": -0.0336, "rho": -0.4309, "theo": 27.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MRSH270416C00240000", "bid": 2.65, "bid_size": 14.0, "ask": 3.3, "ask_size": 34.0, "iv": 0.2299, "open_interest": 12.0, "volume": 0.0, "delta": 0.1901, "gamma": 0.0089, "vega": 0.3682, "theta": -0.0257, "rho": 0.1494, "theo": 2.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-02T11:50:40", "percent_change": 0.0, "prev_day_close": 2.97499990463257}, {"option": "MRSH270416P00240000", "bid": 34.2, "bid_size": 12.0, "ask": 36.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 80.0, "volume": 0.0, "delta": -0.8803, "gamma": 0.0127, "vega": 0.2624, "theta": -0.0306, "rho": -0.2999, "theo": 36.1038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.4, "last_trade_time": "2026-10-30T15:23:32", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MRSH270416C00250000", "bid": 0.75, "bid_size": 20.0, "ask": 2.7, "ask_size": 30.0, "iv": 0.2281, "open_interest": 16.0, "volume": 1.0, "delta": 0.1273, "gamma": 0.0068, "vega": 0.283, "theta": -0.0199, "rho": 0.1, "theo": 1.7848, "change": 0.375, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T09:30:02", "percent_change": 25.4237, "prev_day_close": 1.47499994933605}, {"option": "MRSH270416P00250000", "bid": 43.4, "bid_size": 10.0, "ask": 46.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9733, "gamma": 0.0093, "vega": 0.0798, "theta": -0.0382, "rho": -0.0485, "theo": 45.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "MRSH270416C00260000", "bid": 0.1, "bid_size": 23.0, "ask": 3.2, "ask_size": 31.0, "iv": 0.2581, "open_interest": 2.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.005, "vega": 0.2127, "theta": -0.0149, "rho": 0.0667, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-08-24T09:30:03", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MRSH270416P00260000", "bid": 53.2, "bid_size": 1.0, "ask": 57.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0363, "rho": 0.0, "theo": 55.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5}, {"option": "MRSH270416C00270000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 15.0, "iv": 0.2371, "open_interest": 1.0, "volume": 0.0, "delta": 0.0556, "gamma": 0.0035, "vega": 0.1563, "theta": -0.0109, "rho": 0.044, "theo": 0.683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MRSH270416P00270000", "bid": 63.3, "bid_size": 1.0, "ask": 67.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0363, "rho": 0.0, "theo": 65.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5}, {"option": "MRSH270416C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 15.0, "iv": 0.2935, "open_interest": 0.0, "volume": 0.0, "delta": 0.037, "gamma": 0.0025, "vega": 0.1132, "theta": -0.008, "rho": 0.0293, "theo": 0.4333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRSH270416P00280000", "bid": 73.2, "bid_size": 2.0, "ask": 77.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0363, "rho": 0.0, "theo": 75.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MRSH280121C00080000", "bid": 123.5, "bid_size": 2.0, "ask": 128.5, "ask_size": 5.0, "iv": 0.4306, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0002, "vega": 0.0463, "theta": 0.0, "rho": 0.911, "theo": 125.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.0}, {"option": "MRSH280121P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 28.0, "iv": 0.4476, "open_interest": 5.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0002, "vega": 0.0469, "theta": -0.002, "rho": -0.0195, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-09-17T15:11:22", "percent_change": 0.0, "prev_day_close": 1.10000004805624}, {"option": "MRSH280121C00085000", "bid": 119.0, "bid_size": 1.0, "ask": 123.5, "ask_size": 5.0, "iv": 0.4001, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0003, "vega": 0.0568, "theta": 0.0, "rho": 0.9623, "theo": 121.1989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.25}, {"option": "MRSH280121P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 23.0, "iv": 0.4991, "open_interest": 2.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0578, "theta": -0.0024, "rho": -0.0248, "theo": 0.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-03T13:12:22", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MRSH280121C00090000", "bid": 114.5, "bid_size": 1.0, "ask": 119.0, "ask_size": 5.0, "iv": 0.4062, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.069, "theta": 0.0, "rho": 1.0126, "theo": 116.5595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 117.75}, {"option": "MRSH280121P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 15.0, "iv": 0.4728, "open_interest": 5.0, "volume": 0.0, "delta": -0.0119, "gamma": 0.0004, "vega": 0.0702, "theta": -0.0028, "rho": -0.031, "theo": 0.3795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MRSH280121C00095000", "bid": 109.5, "bid_size": 2.0, "ask": 114.5, "ask_size": 2.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0004, "vega": 0.0833, "theta": 0.0, "rho": 1.0615, "theo": 111.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 112.950000762939}, {"option": "MRSH280121P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 13.0, "iv": 0.4478, "open_interest": 1.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0005, "vega": 0.085, "theta": -0.0034, "rho": -0.0386, "theo": 0.4728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-08-04T09:30:02", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH280121C00100000", "bid": 105.0, "bid_size": 2.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.3784, "open_interest": 3.0, "volume": 0.0, "delta": 0.9854, "gamma": 0.0006, "vega": 0.0997, "theta": 0.0, "rho": 1.1087, "theo": 107.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "MRSH280121P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 17.0, "iv": 0.4225, "open_interest": 2.0, "volume": 0.0, "delta": -0.0183, "gamma": 0.0006, "vega": 0.1017, "theta": -0.0039, "rho": -0.0474, "theo": 0.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-06-30T13:46:44", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MRSH280121C00105000", "bid": 100.5, "bid_size": 5.0, "ask": 105.5, "ask_size": 5.0, "iv": 0.3736, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0007, "vega": 0.1184, "theta": 0.0, "rho": 1.1542, "theo": 102.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.75}, {"option": "MRSH280121P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 15.0, "iv": 0.3999, "open_interest": 1.0, "volume": 0.0, "delta": -0.0225, "gamma": 0.0007, "vega": 0.1212, "theta": -0.0046, "rho": -0.0582, "theo": 0.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.8, "last_trade_time": "2026-05-01T09:30:01", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MRSH280121C00110000", "bid": 97.0, "bid_size": 3.0, "ask": 101.0, "ask_size": 10.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": 0.9766, "gamma": 0.0008, "vega": 0.1397, "theta": 0.0, "rho": 1.1974, "theo": 98.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.25}, {"option": "MRSH280121P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.3782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0275, "gamma": 0.0008, "vega": 0.1427, "theta": -0.0053, "rho": -0.0708, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-10T09:30:02", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MRSH280121C00115000", "bid": 92.5, "bid_size": 3.0, "ask": 96.0, "ask_size": 10.0, "iv": 0.3824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.001, "vega": 0.1635, "theta": 0.0, "rho": 1.2383, "theo": 93.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.7000007629394}, {"option": "MRSH280121P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 14.0, "iv": 0.3574, "open_interest": 0.0, "volume": 0.0, "delta": -0.0333, "gamma": 0.001, "vega": 0.1674, "theta": -0.0061, "rho": -0.0856, "theo": 1.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MRSH280121C00120000", "bid": 88.0, "bid_size": 3.0, "ask": 91.5, "ask_size": 9.0, "iv": 0.3585, "open_interest": 1.0, "volume": 0.0, "delta": 0.9642, "gamma": 0.0012, "vega": 0.1904, "theta": 0.0, "rho": 1.2762, "theo": 89.1808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.0, "last_trade_time": "2026-10-22T11:02:05", "percent_change": 0.0, "prev_day_close": 90.25}, {"option": "MRSH280121P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 25.0, "iv": 0.3387, "open_interest": 6.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0012, "vega": 0.1945, "theta": -0.007, "rho": -0.1032, "theo": 1.3145, "change": 0.0, "open": 0.0, "high": 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": "MRSH280121C00125000", "bid": 83.5, "bid_size": 3.0, "ask": 87.5, "ask_size": 10.0, "iv": 0.356, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0014, "vega": 0.2196, "theta": 0.0, "rho": 1.3113, "theo": 84.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.75}, {"option": "MRSH280121P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.3219, "open_interest": 1.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0014, "vega": 0.2242, "theta": -0.0079, "rho": -0.123, "theo": 1.586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRSH280121C00130000", "bid": 79.0, "bid_size": 3.0, "ask": 83.0, "ask_size": 10.0, "iv": 0.3422, "open_interest": 5.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0016, "vega": 0.2522, "theta": 0.0, "rho": 1.3426, "theo": 80.331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 50.25, "last_trade_time": "2026-09-25T15:12:09", "percent_change": 0.0, "prev_day_close": 81.2999992370606}, {"option": "MRSH280121P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 30.0, "iv": 0.3062, "open_interest": 28.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0017, "vega": 0.2575, "theta": -0.0089, "rho": -0.1465, "theo": 1.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-06-11T15:48:39", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MRSH280121C00135000", "bid": 74.5, "bid_size": 6.0, "ask": 78.5, "ask_size": 10.0, "iv": 0.3281, "open_interest": 3.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0019, "vega": 0.2871, "theta": -0.0006, "rho": 1.3702, "theo": 75.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.62, "last_trade_time": "2026-05-29T15:43:49", "percent_change": 0.0, "prev_day_close": 76.75}, {"option": "MRSH280121P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.2906, "open_interest": 9.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.002, "vega": 0.2934, "theta": -0.01, "rho": -0.173, "theo": 2.2892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.89, "last_trade_time": "2026-06-08T11:50:03", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MRSH280121C00140000", "bid": 70.0, "bid_size": 6.0, "ask": 74.0, "ask_size": 25.0, "iv": 0.3139, "open_interest": 39.0, "volume": 0.0, "delta": 0.9257, "gamma": 0.0022, "vega": 0.3251, "theta": -0.0022, "rho": 1.3934, "theo": 71.6955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-11-05T15:59:54", "percent_change": 0.0, "prev_day_close": 73.2999992370606}, {"option": "MRSH280121P00140000", "bid": 0.55, "bid_size": 7.0, "ask": 3.8, "ask_size": 28.0, "iv": 0.2862, "open_interest": 2.0, "volume": 0.0, "delta": -0.0805, "gamma": 0.0023, "vega": 0.3328, "theta": -0.0112, "rho": -0.2042, "theo": 2.7395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-07-29T13:26:29", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MRSH280121C00145000", "bid": 66.0, "bid_size": 7.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.313, "open_interest": 2.0, "volume": 0.0, "delta": 0.9124, "gamma": 0.0025, "vega": 0.3651, "theta": -0.0039, "rho": 1.412, "theo": 67.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.04, "last_trade_time": "2026-06-08T11:44:47", "percent_change": 0.0, "prev_day_close": 68.5499992370606}, {"option": "MRSH280121P00145000", "bid": 1.0, "bid_size": 17.0, "ask": 4.1, "ask_size": 24.0, "iv": 0.2785, "open_interest": 45.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0026, "vega": 0.3743, "theta": -0.0123, "rho": -0.2381, "theo": 3.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-07-29T12:58:40", "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MRSH280121C00150000", "bid": 61.5, "bid_size": 31.0, "ask": 65.2, "ask_size": 54.0, "iv": 0.2937, "open_interest": 30.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0028, "vega": 0.4076, "theta": -0.0056, "rho": 1.4258, "theo": 63.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-06T14:49:21", "percent_change": 0.0, "prev_day_close": 64.6499996185303}, {"option": "MRSH280121P00150000", "bid": 1.5, "bid_size": 20.0, "ask": 4.7, "ask_size": 19.0, "iv": 0.2742, "open_interest": 80.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.003, "vega": 0.4179, "theta": -0.0136, "rho": -0.2771, "theo": 3.8532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.45, "last_trade_time": "2026-06-10T12:37:29", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MRSH280121C00155000", "bid": 57.5, "bid_size": 8.0, "ask": 61.5, "ask_size": 15.0, "iv": 0.293, "open_interest": 10.0, "volume": 0.0, "delta": 0.8808, "gamma": 0.0032, "vega": 0.4517, "theta": -0.0074, "rho": 1.4338, "theo": 59.2761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.8, "last_trade_time": "2026-07-21T09:47:17", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MRSH280121P00155000", "bid": 2.0, "bid_size": 18.0, "ask": 6.0, "ask_size": 21.0, "iv": 0.2759, "open_interest": 34.0, "volume": 0.0, "delta": -0.1278, "gamma": 0.0034, "vega": 0.4636, "theta": -0.0148, "rho": -0.3189, "theo": 4.5405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.67, "last_trade_time": "2026-06-05T14:19:11", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MRSH280121C00160000", "bid": 53.5, "bid_size": 4.0, "ask": 57.5, "ask_size": 6.0, "iv": 0.2869, "open_interest": 3.0, "volume": 0.0, "delta": 0.8622, "gamma": 0.0036, "vega": 0.497, "theta": -0.0091, "rho": 1.4367, "theo": 55.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.0, "last_trade_time": "2026-07-27T13:26:44", "percent_change": 0.0, "prev_day_close": 56.1000003814697}, {"option": "MRSH280121P00160000", "bid": 2.8, "bid_size": 11.0, "ask": 6.5, "ask_size": 18.0, "iv": 0.2693, "open_interest": 38.0, "volume": 0.0, "delta": -0.1475, "gamma": 0.0038, "vega": 0.5101, "theta": -0.016, "rho": -0.3664, "theo": 5.3285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-30T09:40:00", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MRSH280121C00165000", "bid": 49.8, "bid_size": 3.0, "ask": 53.5, "ask_size": 26.0, "iv": 0.282, "open_interest": 21.0, "volume": 0.0, "delta": 0.8418, "gamma": 0.004, "vega": 0.5432, "theta": -0.0108, "rho": 1.4329, "theo": 51.4518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-09-24T15:45:00", "percent_change": 0.0, "prev_day_close": 52.3500003814697}, {"option": "MRSH280121P00165000", "bid": 3.6, "bid_size": 14.0, "ask": 7.9, "ask_size": 34.0, "iv": 0.2695, "open_interest": 89.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0042, "vega": 0.5575, "theta": -0.0173, "rho": -0.4148, "theo": 6.2267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.1, "last_trade_time": "2026-08-19T15:15:34", "percent_change": 0.0, "prev_day_close": 5.80000007152557}, {"option": "MRSH280121C00170000", "bid": 46.0, "bid_size": 6.0, "ask": 50.0, "ask_size": 26.0, "iv": 0.2788, "open_interest": 61.0, "volume": 0.0, "delta": 0.8194, "gamma": 0.0044, "vega": 0.589, "theta": -0.0124, "rho": 1.424, "theo": 47.7036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.42, "last_trade_time": "2026-10-07T11:33:35", "percent_change": 0.0, "prev_day_close": 48.7999992370606}, {"option": "MRSH280121P00170000", "bid": 4.8, "bid_size": 19.0, "ask": 9.1, "ask_size": 20.0, "iv": 0.2687, "open_interest": 21.0, "volume": 0.0, "delta": -0.1932, "gamma": 0.0047, "vega": 0.6043, "theta": -0.0185, "rho": -0.4705, "theo": 7.2462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.3, "last_trade_time": "2026-07-21T10:27:14", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MRSH280121C00175000", "bid": 42.0, "bid_size": 18.0, "ask": 46.0, "ask_size": 22.0, "iv": 0.2681, "open_interest": 15.0, "volume": 0.0, "delta": 0.7951, "gamma": 0.0048, "vega": 0.6346, "theta": -0.014, "rho": 1.4077, "theo": 44.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.5, "last_trade_time": "2026-10-19T10:32:07", "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MRSH280121P00175000", "bid": 5.8, "bid_size": 12.0, "ask": 10.2, "ask_size": 21.0, "iv": 0.2632, "open_interest": 54.0, "volume": 0.0, "delta": -0.2193, "gamma": 0.0052, "vega": 0.6499, "theta": -0.0196, "rho": -0.5264, "theo": 8.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.31, "last_trade_time": "2026-10-15T12:43:17", "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "MRSH280121C00180000", "bid": 38.5, "bid_size": 21.0, "ask": 43.0, "ask_size": 31.0, "iv": 0.2677, "open_interest": 24.0, "volume": 0.0, "delta": 0.7688, "gamma": 0.0053, "vega": 0.678, "theta": -0.0155, "rho": 1.3864, "theo": 40.5818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.4, "last_trade_time": "2026-11-05T11:42:51", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "MRSH280121P00180000", "bid": 7.3, "bid_size": 13.0, "ask": 11.5, "ask_size": 17.0, "iv": 0.261, "open_interest": 41.0, "volume": 0.0, "delta": -0.2476, "gamma": 0.0056, "vega": 0.6938, "theta": -0.0207, "rho": -0.5853, "theo": 9.6912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.8, "last_trade_time": "2026-10-26T14:35:03", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MRSH280121C00185000", "bid": 35.5, "bid_size": 16.0, "ask": 39.5, "ask_size": 33.0, "iv": 0.2651, "open_interest": 44.0, "volume": 0.0, "delta": 0.7408, "gamma": 0.0057, "vega": 0.7197, "theta": -0.0169, "rho": 1.3576, "theo": 37.2256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.4, "last_trade_time": "2026-10-23T11:37:10", "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MRSH280121P00185000", "bid": 8.6, "bid_size": 11.0, "ask": 13.0, "ask_size": 13.0, "iv": 0.2566, "open_interest": 26.0, "volume": 0.0, "delta": -0.2781, "gamma": 0.0061, "vega": 0.734, "theta": -0.0217, "rho": -0.6486, "theo": 11.1376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.7, "last_trade_time": "2026-10-26T13:27:23", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MRSH280121C00190000", "bid": 33.3, "bid_size": 12.0, "ask": 36.0, "ask_size": 43.0, "iv": 0.2658, "open_interest": 114.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0061, "vega": 0.7576, "theta": -0.0181, "rho": 1.3241, "theo": 34.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.5, "last_trade_time": "2026-11-06T15:31:09", "percent_change": 0.0, "prev_day_close": 35.5499992370606}, {"option": "MRSH280121P00190000", "bid": 10.3, "bid_size": 9.0, "ask": 14.5, "ask_size": 10.0, "iv": 0.2529, "open_interest": 20.0, "volume": 0.0, "delta": -0.3108, "gamma": 0.0066, "vega": 0.7707, "theta": -0.0226, "rho": -0.711, "theo": 12.7479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-26T13:20:53", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MRSH280121C00195000", "bid": 29.0, "bid_size": 17.0, "ask": 33.0, "ask_size": 12.0, "iv": 0.2543, "open_interest": 13.0, "volume": 0.0, "delta": 0.6796, "gamma": 0.0064, "vega": 0.7919, "theta": -0.0192, "rho": 1.2836, "theo": 30.9623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-24T15:45:00", "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "MRSH280121P00195000", "bid": 12.3, "bid_size": 7.0, "ask": 16.5, "ask_size": 9.0, "iv": 0.2522, "open_interest": 6.0, "volume": 0.0, "delta": -0.3454, "gamma": 0.007, "vega": 0.8017, "theta": -0.0233, "rho": -0.773, "theo": 14.529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.8, "last_trade_time": "2026-10-23T12:44:26", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MRSH280121C00200000", "bid": 26.0, "bid_size": 22.0, "ask": 30.5, "ask_size": 38.0, "iv": 0.2526, "open_interest": 68.0, "volume": 0.0, "delta": 0.6469, "gamma": 0.0068, "vega": 0.8211, "theta": -0.0201, "rho": 1.2391, "theo": 28.0686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-11-02T15:55:06", "percent_change": 0.0, "prev_day_close": 29.1499996185303}, {"option": "MRSH280121P00200000", "bid": 14.0, "bid_size": 13.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.2475, "open_interest": 39.0, "volume": 0.0, "delta": -0.3819, "gamma": 0.0074, "vega": 0.8274, "theta": -0.0239, "rho": -0.8367, "theo": 16.4934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-11-05T11:36:44", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MRSH280121C00210000", "bid": 21.0, "bid_size": 22.0, "ask": 25.0, "ask_size": 31.0, "iv": 0.2466, "open_interest": 77.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0073, "vega": 0.8628, "theta": -0.0213, "rho": 1.1348, "theo": 22.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-05T11:16:25", "percent_change": 0.0, "prev_day_close": 23.8499994277954}, {"option": "MRSH280121P00210000", "bid": 18.5, "bid_size": 20.0, "ask": 23.0, "ask_size": 13.0, "iv": 0.2412, "open_interest": 32.0, "volume": 0.0, "delta": -0.4598, "gamma": 0.0082, "vega": 0.8568, "theta": -0.0245, "rho": -0.9496, "theo": 20.9934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-11-04T14:28:51", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MRSH280121C00220000", "bid": 16.0, "bid_size": 18.0, "ask": 20.5, "ask_size": 29.0, "iv": 0.2392, "open_interest": 51.0, "volume": 0.0, "delta": 0.5071, "gamma": 0.0076, "vega": 0.8788, "theta": -0.0218, "rho": 1.0163, "theo": 18.1777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.68, "last_trade_time": "2026-10-19T09:49:46", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MRSH280121P00220000", "bid": 24.0, "bid_size": 8.0, "ask": 28.5, "ask_size": 8.0, "iv": 0.2378, "open_interest": 7.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.0088, "vega": 0.8514, "theta": -0.0244, "rho": -1.0252, "theo": 26.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.2, "last_trade_time": "2026-11-04T13:18:51", "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MRSH280121C00230000", "bid": 12.0, "bid_size": 10.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.2349, "open_interest": 73.0, "volume": 0.0, "delta": 0.436, "gamma": 0.0077, "vega": 0.8679, "theta": -0.0214, "rho": 0.8895, "theo": 14.256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.55, "last_trade_time": "2026-11-05T13:06:54", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MRSH280121P00230000", "bid": 30.0, "bid_size": 13.0, "ask": 34.5, "ask_size": 6.0, "iv": 0.2309, "open_interest": 4.0, "volume": 0.0, "delta": -0.6284, "gamma": 0.0091, "vega": 0.8042, "theta": -0.0234, "rho": -1.0567, "theo": 32.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.8, "last_trade_time": "2026-11-04T13:18:51", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MRSH280121C00240000", "bid": 9.0, "bid_size": 14.0, "ask": 13.5, "ask_size": 26.0, "iv": 0.2318, "open_interest": 63.0, "volume": 0.0, "delta": 0.3674, "gamma": 0.0075, "vega": 0.8313, "theta": -0.0203, "rho": 0.7609, "theo": 10.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-09-16T13:03:43", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MRSH280121P00240000", "bid": 37.0, "bid_size": 14.0, "ask": 41.5, "ask_size": 13.0, "iv": 0.2264, "open_interest": 0.0, "volume": 0.0, "delta": -0.7156, "gamma": 0.0094, "vega": 0.7121, "theta": -0.022, "rho": -1.0058, "theo": 39.4024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "MRSH280121C00250000", "bid": 6.5, "bid_size": 4.0, "ask": 11.0, "ask_size": 9.0, "iv": 0.23, "open_interest": 2.0, "volume": 0.0, "delta": 0.3034, "gamma": 0.0071, "vega": 0.7731, "theta": -0.0187, "rho": 0.6363, "theo": 8.332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-10-15T09:30:08", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MRSH280121P00250000", "bid": 45.0, "bid_size": 6.0, "ask": 49.0, "ask_size": 13.0, "iv": 0.2206, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0102, "vega": 0.5597, "theta": -0.0219, "rho": -0.8457, "theo": 47.2108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.75}, {"option": "MRSH280121C00260000", "bid": 4.5, "bid_size": 4.0, "ask": 8.4, "ask_size": 7.0, "iv": 0.2244, "open_interest": 4.0, "volume": 0.0, "delta": 0.2456, "gamma": 0.0065, "vega": 0.6989, "theta": -0.0167, "rho": 0.5206, "theo": 6.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-02-03T11:10:03", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MRSH280121P00260000", "bid": 55.5, "bid_size": 1.0, "ask": 56.8, "ask_size": 9.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0118, "vega": 0.3278, "theta": -0.0244, "rho": -0.5147, "theo": 55.8969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.8999996185303}, {"option": "MRSH280121C00270000", "bid": 2.55, "bid_size": 5.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.1951, "gamma": 0.0057, "vega": 0.6152, "theta": -0.0144, "rho": 0.4171, "theo": 4.5706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MRSH280121P00270000", "bid": 63.0, "bid_size": 2.0, "ask": 68.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0042, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 65.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.75}, {"option": "MRSH280121C00280000", "bid": 1.5, "bid_size": 15.0, "ask": 4.6, "ask_size": 12.0, "iv": 0.21, "open_interest": 1.0, "volume": 0.0, "delta": 0.1523, "gamma": 0.005, "vega": 0.5283, "theta": -0.0122, "rho": 0.3278, "theo": 3.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MRSH280121P00280000", "bid": 73.0, "bid_size": 1.0, "ask": 78.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 75.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.5, "last_trade_time": "2026-05-18T14:08:29", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "MRSH280121C00290000", "bid": 0.5, "bid_size": 13.0, "ask": 3.8, "ask_size": 12.0, "iv": 0.2075, "open_interest": 1.0, "volume": 0.0, "delta": 0.117, "gamma": 0.0042, "vega": 0.4436, "theta": -0.0101, "rho": 0.2531, "theo": 2.376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.75, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MRSH280121P00290000", "bid": 83.0, "bid_size": 2.0, "ask": 88.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 85.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "MRSH280121C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 15.0, "iv": 0.2114, "open_interest": 0.0, "volume": 0.0, "delta": 0.0885, "gamma": 0.0034, "vega": 0.3652, "theta": -0.0081, "rho": 0.1925, "theo": 1.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MRSH280121P00300000", "bid": 93.0, "bid_size": 2.0, "ask": 98.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 95.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.5999984741211}, {"option": "MRSH280121C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.22, "open_interest": 0.0, "volume": 0.0, "delta": 0.0662, "gamma": 0.0028, "vega": 0.2953, "theta": -0.0065, "rho": 0.1444, "theo": 1.1854, "change": 0.0, "open": 0.0, "high": 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": "MRSH280121P00310000", "bid": 103.0, "bid_size": 2.0, "ask": 108.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0288, "rho": 0.0, "theo": 105.555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 104.599998474121}], "symbol": "MRSH", "security_type": "stock", "exchange_id": 3, "current_price": 204.37, "price_change": -0.45, "price_change_percent": -0.2197, "bid": 200.0, "ask": 215.0, "bid_size": 100, "ask_size": 200, "open": 206.36, "high": 207.01, "low": 204.05, "close": 204.37, "prev_day_close": 204.82, "volume": 2529033, "iv30": 23.281, "iv30_change": -1.053, "iv30_change_percent": -4.3273, "seqno": 10403630368, "last_trade_time": "2026-11-09T16:00:00", "tick": "up"}, "symbol": "MRSH"}