{"timestamp": "2026-11-09 23:14:31", "data": {"options": [{"option": "MT261113C00040000", "bid": 22.4, "bid_size": 49.0, "ask": 25.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0033, "theo": 24.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "MT261113P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 2.864, "open_interest": 0.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 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": "MT261113C00045000", "bid": 17.4, "bid_size": 50.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": 0.0037, "theo": 19.2295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499994277954}, {"option": "MT261113P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 2.258, "open_interest": 0.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0011, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 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": "MT261113C00049000", "bid": 13.5, "bid_size": 51.0, "ask": 16.1, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0008, "vega": 0.0003, "theta": -0.0002, "rho": 0.004, "theo": 15.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MT261113P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.8098, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0011, "vega": 0.0005, "theta": -0.0031, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-03T15:18:02", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MT261113C00050000", "bid": 12.5, "bid_size": 49.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0012, "vega": 0.0005, "theta": -0.0011, "rho": 0.0041, "theo": 14.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MT261113P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 1.7015, "open_interest": 1.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0016, "vega": 0.0006, "theta": -0.0041, "rho": 0.0, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:22:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MT261113C00051000", "bid": 11.5, "bid_size": 50.0, "ask": 14.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0017, "vega": 0.0006, "theta": -0.0024, "rho": 0.0042, "theo": 13.2358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MT261113P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 1.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0022, "vega": 0.0008, "theta": -0.0056, "rho": 0.0, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 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": "MT261113C00052000", "bid": 10.5, "bid_size": 49.0, "ask": 12.9, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0025, "vega": 0.0009, "theta": -0.0043, "rho": 0.0043, "theo": 12.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MT261113P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.4886, "open_interest": 2.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0032, "vega": 0.0012, "theta": -0.0078, "rho": -0.0001, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-30T12:52:13", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MT261113C00053000", "bid": 9.9, "bid_size": 53.0, "ask": 11.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0038, "vega": 0.0014, "theta": -0.007, "rho": 0.0044, "theo": 11.2424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MT261113P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 62.0, "iv": 1.3835, "open_interest": 4.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0046, "vega": 0.0016, "theta": -0.011, "rho": -0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-30T12:52:17", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MT261113C00054000", "bid": 8.9, "bid_size": 44.0, "ask": 10.9, "ask_size": 33.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0058, "vega": 0.0018, "theta": -0.0115, "rho": 0.0044, "theo": 10.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MT261113P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 39.0, "iv": 1.2792, "open_interest": 2.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0068, "vega": 0.0023, "theta": -0.016, "rho": -0.0001, "theo": 0.0235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T14:46:11", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MT261113C00055000", "bid": 7.9, "bid_size": 44.0, "ask": 9.7, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9832, "gamma": 0.0088, "vega": 0.0026, "theta": -0.0184, "rho": 0.0045, "theo": 9.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MT261113P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 54.0, "iv": 0.8185, "open_interest": 103.0, "volume": 1.0, "delta": -0.0208, "gamma": 0.0102, "vega": 0.0034, "theta": -0.0236, "rho": -0.0002, "theo": 0.0371, "change": -0.71, "open": 0.14, "high": 0.14, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-09T12:51:11", "percent_change": -83.5294, "prev_day_close": 0.850000023841858}, {"option": "MT261113C00056000", "bid": 7.3, "bid_size": 44.0, "ask": 8.9, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0135, "vega": 0.004, "theta": -0.0294, "rho": 0.0046, "theo": 8.2795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MT261113P00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 25.0, "iv": 0.7801, "open_interest": 3.0, "volume": 0.0, "delta": -0.0324, "gamma": 0.0151, "vega": 0.0049, "theta": -0.0353, "rho": -0.0003, "theo": 0.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.29, "last_trade_time": "2026-11-06T14:44:41", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MT261113C00057000", "bid": 6.4, "bid_size": 43.0, "ask": 7.8, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0204, "vega": 0.0064, "theta": -0.0462, "rho": 0.0048, "theo": 7.3128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "MT261113P00057000", "bid": 0.05, "bid_size": 33.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.7303, "open_interest": 2.0, "volume": 1.0, "delta": -0.0506, "gamma": 0.0221, "vega": 0.007, "theta": -0.0526, "rho": -0.0005, "theo": 0.0993, "change": -0.28, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:05:56", "percent_change": -56.0, "prev_day_close": 0.500000014901161}, {"option": "MT261113C00058000", "bid": 5.3, "bid_size": 44.0, "ask": 6.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0296, "vega": 0.009, "theta": -0.07, "rho": 0.0048, "theo": 6.3693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MT261113P00058000", "bid": 0.05, "bid_size": 82.0, "ask": 0.25, "ask_size": 63.0, "iv": 0.6718, "open_interest": 38.0, "volume": 8.0, "delta": -0.0777, "gamma": 0.0314, "vega": 0.0098, "theta": -0.0763, "rho": -0.0008, "theo": 0.1629, "change": -0.48, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "no_change", "last_trade_price": 0.22, "last_trade_time": "2026-11-09T12:13:53", "percent_change": -68.5714, "prev_day_close": 0.700000017881394}, {"option": "MT261113C00059000", "bid": 4.3, "bid_size": 47.0, "ask": 5.9, "ask_size": 32.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8951, "gamma": 0.041, "vega": 0.0121, "theta": -0.0997, "rho": 0.0048, "theo": 5.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999992847443}, {"option": "MT261113P00059000", "bid": 0.1, "bid_size": 43.0, "ask": 0.35, "ask_size": 35.0, "iv": 0.6489, "open_interest": 1.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0425, "vega": 0.0131, "theta": -0.1052, "rho": -0.0012, "theo": 0.2591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-03T09:43:34", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MT261113C00060000", "bid": 3.6, "bid_size": 104.0, "ask": 4.9, "ask_size": 38.0, "iv": 0.334, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.054, "vega": 0.0155, "theta": -0.1317, "rho": 0.0047, "theo": 4.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "MT261113P00060000", "bid": 0.2, "bid_size": 27.0, "ask": 0.4, "ask_size": 18.0, "iv": 0.6042, "open_interest": 32.0, "volume": 2.0, "delta": -0.1629, "gamma": 0.055, "vega": 0.0166, "theta": -0.1356, "rho": -0.0018, "theo": 0.3914, "change": -0.975, "open": 0.34, "high": 0.34, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T13:47:49", "percent_change": -76.4706, "prev_day_close": 1.27499997615814}, {"option": "MT261113C00061000", "bid": 2.6, "bid_size": 131.0, "ask": 4.1, "ask_size": 32.0, "iv": 0.3955, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.0681, "vega": 0.0189, "theta": -0.1613, "rho": 0.0046, "theo": 3.7376, "change": 0.0, "open": 0.0, "high": 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": "MT261113P00061000", "bid": 0.35, "bid_size": 26.0, "ask": 1.45, "ask_size": 41.0, "iv": 0.8017, "open_interest": 0.0, "volume": 1.0, "delta": -0.2211, "gamma": 0.0686, "vega": 0.02, "theta": -0.1631, "rho": -0.0024, "theo": 0.5616, "change": -1.325, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:13:48", "percent_change": -76.8116, "prev_day_close": 1.72500002384186}, {"option": "MT261113C00062000", "bid": 2.65, "bid_size": 41.0, "ask": 3.1, "ask_size": 36.0, "iv": 0.5829, "open_interest": 2.0, "volume": 11.0, "delta": 0.7212, "gamma": 0.083, "vega": 0.0227, "theta": -0.1855, "rho": 0.0046, "theo": 2.9448, "change": 1.275, "open": 2.15, "high": 2.6, "low": 2.1, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T09:47:59", "percent_change": 96.2264, "prev_day_close": 1.32500004768372}, {"option": "MT261113P00062000", "bid": 0.55, "bid_size": 16.0, "ask": 1.95, "ask_size": 16.0, "iv": 0.8116, "open_interest": 1.0, "volume": 0.0, "delta": -0.2917, "gamma": 0.0827, "vega": 0.0231, "theta": -0.1848, "rho": -0.0032, "theo": 0.78, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T12:11:31", "percent_change": 0.0, "prev_day_close": 2.30000007152557}, {"option": "MT261113C00063000", "bid": 2.0, "bid_size": 35.0, "ask": 2.4, "ask_size": 50.0, "iv": 0.5779, "open_interest": 4.0, "volume": 2.0, "delta": 0.6351, "gamma": 0.0966, "vega": 0.0252, "theta": -0.2021, "rho": 0.0042, "theo": 2.229, "change": 1.095, "open": 2.02, "high": 2.02, "low": 2.02, "tick": "no_change", "last_trade_price": 2.02, "last_trade_time": "2026-11-09T09:50:38", "percent_change": 118.378, "prev_day_close": 0.924999982118606}, {"option": "MT261113P00063000", "bid": 0.8, "bid_size": 80.0, "ask": 1.3, "ask_size": 59.0, "iv": 0.5797, "open_interest": 5.0, "volume": 0.0, "delta": -0.3775, "gamma": 0.0954, "vega": 0.0256, "theta": -0.1994, "rho": -0.0042, "theo": 1.0749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-02T11:05:17", "percent_change": 0.0, "prev_day_close": 2.92499995231628}, {"option": "MT261113C00064000", "bid": 1.4, "bid_size": 21.0, "ask": 1.7, "ask_size": 51.0, "iv": 0.5451, "open_interest": 10.0, "volume": 0.0, "delta": 0.5348, "gamma": 0.1046, "vega": 0.0266, "theta": -0.2092, "rho": 0.0036, "theo": 1.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-06T10:31:03", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MT261113P00064000", "bid": 1.2, "bid_size": 61.0, "ask": 1.55, "ask_size": 28.0, "iv": 0.5333, "open_interest": 5.0, "volume": 5.0, "delta": -0.4764, "gamma": 0.1027, "vega": 0.0268, "theta": -0.2048, "rho": -0.0053, "theo": 1.4839, "change": -1.98, "open": 1.72, "high": 1.72, "low": 1.72, "tick": "no_change", "last_trade_price": 1.72, "last_trade_time": "2026-11-09T11:02:45", "percent_change": -53.5135, "prev_day_close": 3.70000004768372}, {"option": "MT261113C00065000", "bid": 0.95, "bid_size": 22.0, "ask": 1.3, "ask_size": 52.0, "iv": 0.5574, "open_interest": 1.0, "volume": 15.0, "delta": 0.4305, "gamma": 0.1038, "vega": 0.0263, "theta": -0.2039, "rho": 0.0032, "theo": 1.1585, "change": 0.575, "open": 0.96, "high": 1.13, "low": 0.95, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T15:19:30", "percent_change": 121.053, "prev_day_close": 0.475000008940697}, {"option": "MT261113P00065000", "bid": 1.7, "bid_size": 91.0, "ask": 2.3, "ask_size": 39.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.5785, "gamma": 0.1016, "vega": 0.0263, "theta": -0.1989, "rho": -0.0064, "theo": 2.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MT261113C00066000", "bid": 0.65, "bid_size": 19.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.5386, "open_interest": 3.0, "volume": 3.0, "delta": 0.3335, "gamma": 0.0953, "vega": 0.0244, "theta": -0.1863, "rho": 0.0025, "theo": 0.809, "change": 0.305, "open": 0.69, "high": 0.69, "low": 0.63, "tick": "down", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T14:06:36", "percent_change": 93.8462, "prev_day_close": 0.325000002980232}, {"option": "MT261113P00066000", "bid": 2.35, "bid_size": 116.0, "ask": 2.75, "ask_size": 27.0, "iv": 0.518, "open_interest": 0.0, "volume": 0.0, "delta": -0.6731, "gamma": 0.0932, "vega": 0.0243, "theta": -0.1816, "rho": -0.0076, "theo": 2.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MT261113C00067000", "bid": 0.4, "bid_size": 28.0, "ask": 0.65, "ask_size": 114.0, "iv": 0.5657, "open_interest": 1513.0, "volume": 14.0, "delta": 0.2483, "gamma": 0.0824, "vega": 0.0212, "theta": -0.1583, "rho": 0.0021, "theo": 0.5456, "change": 0.1, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T11:47:30", "percent_change": 33.3333, "prev_day_close": 0.299999997019768}, {"option": "MT261113P00067000", "bid": 3.1, "bid_size": 66.0, "ask": 3.6, "ask_size": 34.0, "iv": 0.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.7562, "gamma": 0.0806, "vega": 0.0211, "theta": -0.1544, "rho": -0.0086, "theo": 3.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MT261113C00068000", "bid": 0.25, "bid_size": 39.0, "ask": 0.45, "ask_size": 71.0, "iv": 0.5738, "open_interest": 5.0, "volume": 10.0, "delta": 0.1756, "gamma": 0.0675, "vega": 0.0174, "theta": -0.1235, "rho": 0.0015, "theo": 0.3468, "change": -0.2, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T14:38:33", "percent_change": -40.0, "prev_day_close": 0.5}, {"option": "MT261113P00068000", "bid": 3.7, "bid_size": 93.0, "ask": 5.3, "ask_size": 29.0, "iv": 0.7164, "open_interest": 0.0, "volume": 0.0, "delta": -0.8274, "gamma": 0.0661, "vega": 0.0172, "theta": -0.1205, "rho": -0.0094, "theo": 4.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MT261113C00069000", "bid": 0.15, "bid_size": 21.0, "ask": 0.2, "ask_size": 9.0, "iv": 0.5404, "open_interest": 25.0, "volume": 0.0, "delta": 0.1154, "gamma": 0.0516, "vega": 0.0132, "theta": -0.087, "rho": 0.001, "theo": 0.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T15:02:52", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MT261113P00069000", "bid": 4.5, "bid_size": 89.0, "ask": 6.5, "ask_size": 31.0, "iv": 0.8151, "open_interest": 0.0, "volume": 0.0, "delta": -0.8863, "gamma": 0.0506, "vega": 0.013, "theta": -0.085, "rho": -0.0102, "theo": 5.0853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.4500002861023}, {"option": "MT261113C00070000", "bid": 0.05, "bid_size": 44.0, "ask": 0.35, "ask_size": 14.0, "iv": 0.6378, "open_interest": 7.0, "volume": 0.0, "delta": 0.0701, "gamma": 0.0363, "vega": 0.0091, "theta": -0.0552, "rho": 0.0006, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T15:06:42", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MT261113P00070000", "bid": 5.5, "bid_size": 45.0, "ask": 7.4, "ask_size": 30.0, "iv": 0.8809, "open_interest": 2.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.0357, "vega": 0.009, "theta": -0.0537, "rho": -0.0108, "theo": 5.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.75, "last_trade_time": "2026-10-27T09:30:05", "percent_change": 0.0, "prev_day_close": 9.2999997138977}, {"option": "MT261113C00071000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 58.0, "iv": 0.8467, "open_interest": 7.0, "volume": 0.0, "delta": 0.0396, "gamma": 0.0235, "vega": 0.0058, "theta": -0.032, "rho": 0.0004, "theo": 0.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T15:07:08", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MT261113P00071000", "bid": 6.4, "bid_size": 44.0, "ask": 8.4, "ask_size": 31.0, "iv": 0.939, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0232, "vega": 0.0058, "theta": -0.0308, "rho": -0.0113, "theo": 6.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MT261113C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.5295, "open_interest": 9.0, "volume": 12.0, "delta": 0.022, "gamma": 0.0144, "vega": 0.0036, "theta": -0.018, "rho": 0.0002, "theo": 0.0277, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T13:26:43", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MT261113P00072000", "bid": 7.4, "bid_size": 33.0, "ask": 9.4, "ask_size": 30.0, "iv": 1.0221, "open_interest": 0.0, "volume": 2.0, "delta": -0.9783, "gamma": 0.0143, "vega": 0.0036, "theta": -0.017, "rho": -0.0116, "theo": 7.9101, "change": -2.86, "open": 8.65, "high": 8.65, "low": 8.64, "tick": "down", "last_trade_price": 8.64, "last_trade_time": "2026-11-09T10:33:39", "percent_change": -24.8696, "prev_day_close": 11.5}, {"option": "MT261113C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 43.0, "iv": 1.0009, "open_interest": 5.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.009, "vega": 0.0023, "theta": -0.0108, "rho": 0.0001, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:21:16", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MT261113P00073000", "bid": 8.5, "bid_size": 42.0, "ask": 10.3, "ask_size": 27.0, "iv": 1.1021, "open_interest": 0.0, "volume": 2.0, "delta": -0.9872, "gamma": 0.009, "vega": 0.0023, "theta": -0.0097, "rho": -0.0119, "theo": 8.8972, "change": -2.84, "open": 9.57, "high": 9.57, "low": 9.56, "tick": "down", "last_trade_price": 9.56, "last_trade_time": "2026-11-09T10:33:39", "percent_change": -22.9032, "prev_day_close": 12.3999996185303}, {"option": "MT261113C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 55.0, "iv": 1.5039, "open_interest": 5.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0061, "vega": 0.0016, "theta": -0.0074, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T15:12:47", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MT261113P00074000", "bid": 9.3, "bid_size": 46.0, "ask": 11.3, "ask_size": 27.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.006, "vega": 0.0016, "theta": -0.0062, "rho": -0.0121, "theo": 9.8911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MT261113C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 89.0, "iv": 1.145, "open_interest": 1.0, "volume": 0.0, "delta": 0.0063, "gamma": 0.0044, "vega": 0.0012, "theta": -0.0056, "rho": 0.0001, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-06T10:22:39", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MT261113P00075000", "bid": 10.4, "bid_size": 39.0, "ask": 12.7, "ask_size": 12.0, "iv": 1.3543, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0044, "vega": 0.0012, "theta": -0.0043, "rho": -0.0123, "theo": 10.8877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MT261113C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.0049, "gamma": 0.0034, "vega": 0.001, "theta": -0.0046, "rho": 0.0, "theo": 0.0059, "change": 0.0, "open": 0.0, "high": 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": "MT261113P00076000", "bid": 11.4, "bid_size": 45.0, "ask": 13.7, "ask_size": 11.0, "iv": 1.4299, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0034, "vega": 0.001, "theta": -0.0032, "rho": -0.0124, "theo": 11.8855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MT261113C00077000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.2808, "open_interest": 0.0, "volume": 0.0, "delta": 0.0039, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0038, "rho": 0.0, "theo": 0.0048, "change": 0.0, "open": 0.0, "high": 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": "MT261113P00077000", "bid": 12.4, "bid_size": 37.0, "ask": 14.7, "ask_size": 12.0, "iv": 1.5034, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0026, "vega": 0.0008, "theta": -0.0022, "rho": -0.0126, "theo": 12.8836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MT261113C00078000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.346, "open_interest": 0.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0032, "rho": 0.0, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MT261113P00078000", "bid": 13.4, "bid_size": 42.0, "ask": 15.7, "ask_size": 12.0, "iv": 1.5749, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.0021, "vega": 0.0006, "theta": -0.0015, "rho": -0.0128, "theo": 13.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3499999046326}, {"option": "MT261113C00079000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 1.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0017, "vega": 0.0005, "theta": -0.0026, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MT261113P00079000", "bid": 14.4, "bid_size": 45.0, "ask": 16.7, "ask_size": 10.0, "iv": 1.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0016, "vega": 0.0005, "theta": -0.0009, "rho": -0.013, "theo": 14.8806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MT261113C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 1.4715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0022, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 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": "MT261113P00080000", "bid": 15.4, "bid_size": 43.0, "ask": 17.7, "ask_size": 13.0, "iv": 1.7126, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0013, "vega": 0.0004, "theta": -0.0003, "rho": -0.0131, "theo": 15.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MT261113C00081000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 16.0, "iv": 1.5321, "open_interest": 0.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0011, "vega": 0.0004, "theta": -0.0019, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MT261113P00081000", "bid": 16.4, "bid_size": 43.0, "ask": 18.7, "ask_size": 17.0, "iv": 1.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0011, "vega": 0.0004, "theta": 0.0, "rho": -0.0133, "theo": 16.8782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3499994277954}, {"option": "MT261113C00082000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.5913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0009, "vega": 0.0003, "theta": -0.0016, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MT261113P00082000", "bid": 17.4, "bid_size": 43.0, "ask": 19.7, "ask_size": 14.0, "iv": 1.844, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0009, "vega": 0.0003, "theta": 0.0, "rho": -0.0135, "theo": 17.8771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MT261113C00083000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 19.0, "iv": 1.6493, "open_interest": 0.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0007, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MT261113P00083000", "bid": 18.3, "bid_size": 46.0, "ask": 20.7, "ask_size": 25.0, "iv": 1.869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0007, "vega": 0.0003, "theta": 0.0, "rho": -0.0136, "theo": 18.8761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3499994277954}, {"option": "MT261113C00084000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.7061, "open_interest": 0.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0006, "vega": 0.0002, "theta": -0.0012, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MT261113P00084000", "bid": 19.3, "bid_size": 47.0, "ask": 21.7, "ask_size": 13.0, "iv": 1.9305, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0006, "vega": 0.0002, "theta": 0.0, "rho": -0.0138, "theo": 19.8751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "MT261113C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.7617, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0005, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MT261113P00085000", "bid": 20.1, "bid_size": 48.0, "ask": 22.7, "ask_size": 12.0, "iv": 1.9067, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.014, "theo": 20.8741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3499994277954}, {"option": "MT261113C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 17.0, "iv": 2.0245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0004, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MT261113P00090000", "bid": 25.1, "bid_size": 39.0, "ask": 27.7, "ask_size": 11.0, "iv": 2.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": 0.0, "rho": -0.0148, "theo": 25.8699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "MT261113C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 10.0, "iv": 2.2653, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MT261113P00095000", "bid": 30.1, "bid_size": 45.0, "ask": 32.8, "ask_size": 17.0, "iv": 2.4893, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0156, "theo": 30.8659, "change": 0.0, "open": 0.0, "high": 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": "MT261120C00040000", "bid": 23.1, "bid_size": 33.0, "ask": 25.1, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0016, "vega": 0.0018, "theta": -0.0085, "rho": 0.0043, "theo": 24.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MT261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 15.0, "iv": 1.5284, "open_interest": 0.0, "volume": 0.0, "delta": -0.0101, "gamma": 0.002, "vega": 0.003, "theta": -0.0147, "rho": -0.0002, "theo": 0.0478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MT261120C00045000", "bid": 18.9, "bid_size": 46.0, "ask": 19.8, "ask_size": 15.0, "iv": 1.2322, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0033, "vega": 0.0029, "theta": -0.0134, "rho": 0.0056, "theo": 19.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MT261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 36.0, "iv": 1.1964, "open_interest": 277.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0036, "vega": 0.0044, "theta": -0.018, "rho": -0.0004, "theo": 0.0639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:08:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261120C00049000", "bid": 14.9, "bid_size": 44.0, "ask": 15.8, "ask_size": 41.0, "iv": 0.9782, "open_interest": 0.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0062, "vega": 0.005, "theta": -0.0196, "rho": 0.0072, "theo": 15.2299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 71.0, "iv": 0.835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0065, "vega": 0.0066, "theta": -0.0224, "rho": -0.0006, "theo": 0.0887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261120C00050000", "bid": 14.0, "bid_size": 45.0, "ask": 14.9, "ask_size": 12.0, "iv": 1.0007, "open_interest": 3.0, "volume": 0.0, "delta": 0.9773, "gamma": 0.0074, "vega": 0.0055, "theta": -0.0218, "rho": 0.0073, "theo": 14.2376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.86, "last_trade_time": "2026-10-15T15:01:42", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MT261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 70.0, "iv": 0.7442, "open_interest": 584.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0076, "vega": 0.0074, "theta": -0.024, "rho": -0.0006, "theo": 0.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:04:14", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "MT261120C00051000", "bid": 13.0, "bid_size": 45.0, "ask": 13.8, "ask_size": 26.0, "iv": 0.8991, "open_interest": 0.0, "volume": 0.0, "delta": 0.9731, "gamma": 0.0089, "vega": 0.007, "theta": -0.0242, "rho": 0.0089, "theo": 13.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261120P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 27.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.0334, "gamma": 0.009, "vega": 0.0083, "theta": -0.0259, "rho": -0.0007, "theo": 0.1101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261120C00052000", "bid": 12.0, "bid_size": 48.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.8374, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0108, "vega": 0.0079, "theta": -0.0271, "rho": 0.009, "theo": 12.2609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MT261120P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 11.0, "iv": 0.6763, "open_interest": 0.0, "volume": 0.0, "delta": -0.039, "gamma": 0.0107, "vega": 0.0094, "theta": -0.0282, "rho": -0.0008, "theo": 0.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MT261120C00053000", "bid": 10.9, "bid_size": 46.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.7386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9605, "gamma": 0.0132, "vega": 0.0091, "theta": -0.0307, "rho": 0.009, "theo": 11.2778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MT261120P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.6517, "open_interest": 51.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0129, "vega": 0.0108, "theta": -0.031, "rho": -0.001, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-10-28T13:25:49", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "MT261120C00054000", "bid": 10.0, "bid_size": 46.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.7484, "open_interest": 0.0, "volume": 0.0, "delta": 0.951, "gamma": 0.0162, "vega": 0.0113, "theta": -0.0348, "rho": 0.0108, "theo": 10.3017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MT261120P00054000", "bid": 0.05, "bid_size": 56.0, "ask": 0.25, "ask_size": 18.0, "iv": 0.6216, "open_interest": 3.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0157, "vega": 0.0126, "theta": -0.0346, "rho": -0.0012, "theo": 0.1715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-10-26T15:50:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MT261120C00055000", "bid": 9.0, "bid_size": 45.0, "ask": 9.9, "ask_size": 19.0, "iv": 0.6866, "open_interest": 17.0, "volume": 0.0, "delta": 0.9382, "gamma": 0.02, "vega": 0.0132, "theta": -0.0399, "rho": 0.0108, "theo": 9.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.65, "last_trade_time": "2026-10-15T15:26:30", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MT261120P00055000", "bid": 0.05, "bid_size": 185.0, "ask": 0.3, "ask_size": 110.0, "iv": 0.5871, "open_interest": 18.0, "volume": 78.0, "delta": -0.0681, "gamma": 0.0193, "vega": 0.0147, "theta": -0.039, "rho": -0.0015, "theo": 0.208, "change": -0.375, "open": 0.25, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:29:35", "percent_change": -71.4286, "prev_day_close": 0.525000005960464}, {"option": "MT261120C00056000", "bid": 8.1, "bid_size": 43.0, "ask": 9.0, "ask_size": 48.0, "iv": 0.6759, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0247, "vega": 0.0163, "theta": -0.046, "rho": 0.0125, "theo": 8.3838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MT261120P00056000", "bid": 0.15, "bid_size": 48.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.085, "gamma": 0.0238, "vega": 0.0174, "theta": -0.0448, "rho": -0.0018, "theo": 0.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MT261120C00057000", "bid": 7.1, "bid_size": 45.0, "ask": 8.0, "ask_size": 31.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0304, "vega": 0.02, "theta": -0.0534, "rho": 0.014, "theo": 7.4543, "change": 0.0, "open": 0.0, "high": 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": "MT261120P00057000", "bid": 0.15, "bid_size": 206.0, "ask": 0.45, "ask_size": 58.0, "iv": 0.5484, "open_interest": 88.0, "volume": 0.0, "delta": -0.1077, "gamma": 0.0294, "vega": 0.0207, "theta": -0.0519, "rho": -0.0023, "theo": 0.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T13:58:31", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MT261120C00058000", "bid": 6.2, "bid_size": 133.0, "ask": 7.1, "ask_size": 40.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8668, "gamma": 0.0369, "vega": 0.0241, "theta": -0.0616, "rho": 0.015, "theo": 6.555, "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": 4.20000004768372}, {"option": "MT261120P00058000", "bid": 0.25, "bid_size": 286.0, "ask": 0.55, "ask_size": 113.0, "iv": 0.5329, "open_interest": 47.0, "volume": 3.0, "delta": -0.1374, "gamma": 0.0359, "vega": 0.0246, "theta": -0.0603, "rho": -0.0029, "theo": 0.4373, "change": -0.65, "open": 0.4, "high": 0.45, "low": 0.4, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T13:26:11", "percent_change": -59.0909, "prev_day_close": 1.10000002384186}, {"option": "MT261120C00059000", "bid": 5.4, "bid_size": 122.0, "ask": 6.2, "ask_size": 45.0, "iv": 0.5711, "open_interest": 1.0, "volume": 0.0, "delta": 0.8287, "gamma": 0.0441, "vega": 0.0283, "theta": -0.0703, "rho": 0.0144, "theo": 5.6922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-27T11:21:12", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MT261120P00059000", "bid": 0.5, "bid_size": 4.0, "ask": 0.65, "ask_size": 43.0, "iv": 0.5334, "open_interest": 4.0, "volume": 2.0, "delta": -0.1747, "gamma": 0.0433, "vega": 0.0288, "theta": -0.0695, "rho": -0.0036, "theo": 0.5763, "change": -0.895, "open": 0.6, "high": 0.6, "low": 0.53, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-09T13:40:34", "percent_change": -62.807, "prev_day_close": 1.42500001192093}, {"option": "MT261120C00060000", "bid": 4.6, "bid_size": 189.0, "ask": 5.3, "ask_size": 62.0, "iv": 0.5443, "open_interest": 45.0, "volume": 0.0, "delta": 0.7829, "gamma": 0.0516, "vega": 0.0327, "theta": -0.0787, "rho": 0.0147, "theo": 4.8703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-06T11:31:17", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MT261120P00060000", "bid": 0.6, "bid_size": 187.0, "ask": 0.85, "ask_size": 88.0, "iv": 0.5108, "open_interest": 480.0, "volume": 5.0, "delta": -0.2198, "gamma": 0.0511, "vega": 0.0331, "theta": -0.0784, "rho": -0.0044, "theo": 0.7554, "change": -1.05, "open": 0.85, "high": 0.9, "low": 0.75, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T14:33:32", "percent_change": -58.3333, "prev_day_close": 1.80000001192093}, {"option": "MT261120C00061000", "bid": 3.8, "bid_size": 133.0, "ask": 4.5, "ask_size": 42.0, "iv": 0.5213, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0592, "vega": 0.0368, "theta": -0.0862, "rho": 0.0144, "theo": 4.0958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-11-05T15:47:13", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MT261120P00061000", "bid": 0.85, "bid_size": 21.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.498, "open_interest": 45.0, "volume": 0.0, "delta": -0.273, "gamma": 0.059, "vega": 0.037, "theta": -0.0864, "rho": -0.0056, "theo": 0.9817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.5, "last_trade_time": "2026-11-05T14:45:06", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MT261120C00062000", "bid": 3.2, "bid_size": 175.0, "ask": 3.7, "ask_size": 133.0, "iv": 0.5115, "open_interest": 46.0, "volume": 0.0, "delta": 0.668, "gamma": 0.0661, "vega": 0.0404, "theta": -0.0924, "rho": 0.0137, "theo": 3.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-05T15:47:13", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MT261120P00062000", "bid": 1.1, "bid_size": 161.0, "ask": 1.35, "ask_size": 44.0, "iv": 0.4839, "open_interest": 55.0, "volume": 0.0, "delta": -0.3344, "gamma": 0.0662, "vega": 0.0405, "theta": -0.0929, "rho": -0.0068, "theo": 1.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-11-02T13:14:26", "percent_change": 0.0, "prev_day_close": 2.77500009536743}, {"option": "MT261120C00063000", "bid": 2.65, "bid_size": 35.0, "ask": 2.95, "ask_size": 57.0, "iv": 0.4988, "open_interest": 3.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0716, "vega": 0.043, "theta": -0.0966, "rho": 0.0125, "theo": 2.7401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-02T10:39:13", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MT261120P00063000", "bid": 1.4, "bid_size": 225.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.4727, "open_interest": 1.0, "volume": 5.0, "delta": -0.4032, "gamma": 0.0719, "vega": 0.0431, "theta": -0.0972, "rho": -0.0078, "theo": 1.6273, "change": -1.7, "open": 1.8, "high": 1.8, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:04:16", "percent_change": -50.0, "prev_day_close": 3.39999997615814}, {"option": "MT261120C00064000", "bid": 2.1, "bid_size": 16.0, "ask": 2.4, "ask_size": 77.0, "iv": 0.4936, "open_interest": 4.0, "volume": 5.0, "delta": 0.5261, "gamma": 0.0745, "vega": 0.0443, "theta": -0.0984, "rho": 0.0112, "theo": 2.1857, "change": 0.925, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:05:19", "percent_change": 82.2222, "prev_day_close": 1.125}, {"option": "MT261120P00064000", "bid": 1.85, "bid_size": 186.0, "ask": 2.25, "ask_size": 96.0, "iv": 0.4736, "open_interest": 0.0, "volume": 1.0, "delta": -0.4769, "gamma": 0.0749, "vega": 0.0443, "theta": -0.099, "rho": -0.009, "theo": 2.0742, "change": -1.95, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T11:11:01", "percent_change": -46.988, "prev_day_close": 4.15000009536743}, {"option": "MT261120C00065000", "bid": 1.6, "bid_size": 22.0, "ask": 1.95, "ask_size": 144.0, "iv": 0.4891, "open_interest": 183.0, "volume": 11.0, "delta": 0.452, "gamma": 0.0743, "vega": 0.0441, "theta": -0.0974, "rho": 0.0097, "theo": 1.7221, "change": 0.685, "open": 1.65, "high": 1.66, "low": 1.56, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-09T14:24:01", "percent_change": 78.2857, "prev_day_close": 0.875}, {"option": "MT261120P00065000", "bid": 2.35, "bid_size": 172.0, "ask": 2.8, "ask_size": 90.0, "iv": 0.4686, "open_interest": 110.0, "volume": 1.0, "delta": -0.5514, "gamma": 0.0748, "vega": 0.044, "theta": -0.098, "rho": -0.0102, "theo": 2.6122, "change": -1.85, "open": 3.0, "high": 3.0, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T09:46:35", "percent_change": -38.1443, "prev_day_close": 4.84999990463257}, {"option": "MT261120C00066000", "bid": 1.25, "bid_size": 23.0, "ask": 1.55, "ask_size": 74.0, "iv": 0.4913, "open_interest": 2.0, "volume": 0.0, "delta": 0.3811, "gamma": 0.0713, "vega": 0.0424, "theta": -0.0937, "rho": 0.0082, "theo": 1.3442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-30T15:51:08", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MT261120P00066000", "bid": 2.95, "bid_size": 155.0, "ask": 3.4, "ask_size": 45.0, "iv": 0.4636, "open_interest": 26.0, "volume": 0.0, "delta": -0.6228, "gamma": 0.0718, "vega": 0.0422, "theta": -0.0941, "rho": -0.0111, "theo": 3.2365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-10-21T10:28:08", "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MT261120C00067000", "bid": 0.9, "bid_size": 61.0, "ask": 1.25, "ask_size": 160.0, "iv": 0.4899, "open_interest": 189.0, "volume": 3.0, "delta": 0.3161, "gamma": 0.0662, "vega": 0.0396, "theta": -0.0876, "rho": 0.0068, "theo": 1.0409, "change": 0.375, "open": 0.8, "high": 0.9, "low": 0.8, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T10:06:24", "percent_change": 71.4286, "prev_day_close": 0.525000005960464}, {"option": "MT261120P00067000", "bid": 3.6, "bid_size": 139.0, "ask": 4.2, "ask_size": 36.0, "iv": 0.4722, "open_interest": 0.0, "volume": 0.0, "delta": -0.6882, "gamma": 0.0666, "vega": 0.0393, "theta": -0.0879, "rho": -0.012, "theo": 3.9356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MT261120C00068000", "bid": 0.7, "bid_size": 23.0, "ask": 1.0, "ask_size": 75.0, "iv": 0.4994, "open_interest": 9.0, "volume": 2.0, "delta": 0.2583, "gamma": 0.0596, "vega": 0.036, "theta": -0.0798, "rho": 0.0056, "theo": 0.7996, "change": 0.36, "open": 0.76, "high": 0.76, "low": 0.76, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-09T10:31:23", "percent_change": 90.0, "prev_day_close": 0.400000005960464}, {"option": "MT261120P00068000", "bid": 4.2, "bid_size": 146.0, "ask": 4.9, "ask_size": 36.0, "iv": 0.443, "open_interest": 0.0, "volume": 0.0, "delta": -0.7463, "gamma": 0.0599, "vega": 0.0356, "theta": -0.0798, "rho": -0.0127, "theo": 4.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MT261120C00069000", "bid": 0.5, "bid_size": 27.0, "ask": 0.8, "ask_size": 78.0, "iv": 0.5028, "open_interest": 0.0, "volume": 1.0, "delta": 0.2084, "gamma": 0.0524, "vega": 0.032, "theta": -0.071, "rho": 0.0045, "theo": 0.6094, "change": 0.25, "open": 0.6, "high": 0.6, "low": 0.6, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T10:32:54", "percent_change": 71.4286, "prev_day_close": 0.349999994039536}, {"option": "MT261120P00069000", "bid": 5.0, "bid_size": 124.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.4365, "open_interest": 0.0, "volume": 0.0, "delta": -0.7964, "gamma": 0.0526, "vega": 0.0316, "theta": -0.0707, "rho": -0.0133, "theo": 5.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MT261120C00070000", "bid": 0.35, "bid_size": 24.0, "ask": 0.65, "ask_size": 163.0, "iv": 0.509, "open_interest": 441.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.045, "vega": 0.0279, "theta": -0.0619, "rho": 0.0036, "theo": 0.4623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T14:33:19", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "MT261120P00070000", "bid": 5.9, "bid_size": 106.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.4503, "open_interest": 27.0, "volume": 2.0, "delta": -0.8384, "gamma": 0.0451, "vega": 0.0273, "theta": -0.0613, "rho": -0.0135, "theo": 6.3654, "change": -2.21, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T09:31:35", "percent_change": -24.0217, "prev_day_close": 9.2000002861023}, {"option": "MT261120C00071000", "bid": 0.25, "bid_size": 19.0, "ask": 0.45, "ask_size": 30.0, "iv": 0.5016, "open_interest": 3.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0381, "vega": 0.0239, "theta": -0.0533, "rho": 0.0029, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-26T15:48:39", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MT261120P00071000", "bid": 6.7, "bid_size": 121.0, "ask": 7.5, "ask_size": 33.0, "iv": 0.424, "open_interest": 0.0, "volume": 0.0, "delta": -0.8725, "gamma": 0.038, "vega": 0.0233, "theta": -0.0524, "rho": -0.0135, "theo": 7.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "MT261120C00072000", "bid": 0.15, "bid_size": 12.0, "ask": 0.45, "ask_size": 27.0, "iv": 0.5254, "open_interest": 9.0, "volume": 0.0, "delta": 0.1055, "gamma": 0.0319, "vega": 0.0204, "theta": -0.0458, "rho": 0.0023, "theo": 0.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T09:53:04", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MT261120P00072000", "bid": 7.6, "bid_size": 47.0, "ask": 8.5, "ask_size": 17.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.8991, "gamma": 0.0317, "vega": 0.0197, "theta": -0.0446, "rho": -0.0138, "theo": 8.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MT261120C00073000", "bid": 0.1, "bid_size": 16.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.5297, "open_interest": 4.0, "volume": 0.0, "delta": 0.0855, "gamma": 0.0266, "vega": 0.0175, "theta": -0.0398, "rho": 0.0018, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T13:16:45", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MT261120P00073000", "bid": 8.5, "bid_size": 42.0, "ask": 9.4, "ask_size": 15.0, "iv": 0.352, "open_interest": 0.0, "volume": 0.0, "delta": -0.9189, "gamma": 0.0264, "vega": 0.0167, "theta": -0.0383, "rho": -0.0138, "theo": 9.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MT261120C00074000", "bid": 0.05, "bid_size": 155.0, "ask": 0.25, "ask_size": 34.0, "iv": 0.5212, "open_interest": 10.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0224, "vega": 0.0152, "theta": -0.0353, "rho": 0.0015, "theo": 0.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T13:08:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MT261120P00074000", "bid": 9.4, "bid_size": 46.0, "ask": 10.4, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9332, "gamma": 0.0221, "vega": 0.0146, "theta": -0.0336, "rho": -0.0138, "theo": 10.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MT261120C00075000", "bid": 0.05, "bid_size": 20.0, "ask": 0.25, "ask_size": 30.0, "iv": 0.5587, "open_interest": 208.0, "volume": 1.0, "delta": 0.0605, "gamma": 0.0191, "vega": 0.0134, "theta": -0.0321, "rho": 0.0013, "theo": 0.1524, "change": -0.03, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T13:59:24", "percent_change": -30.0, "prev_day_close": 0.100000001490116}, {"option": "MT261120P00075000", "bid": 10.4, "bid_size": 42.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": -0.9434, "gamma": 0.0188, "vega": 0.0127, "theta": -0.0302, "rho": -0.0139, "theo": 11.065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.45, "last_trade_time": "2026-10-16T13:08:40", "percent_change": 0.0, "prev_day_close": 14.0999999046326}, {"option": "MT261120C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 36.0, "iv": 0.5506, "open_interest": 0.0, "volume": 0.0, "delta": 0.0529, "gamma": 0.0165, "vega": 0.0121, "theta": -0.0298, "rho": 0.0011, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MT261120P00076000", "bid": 11.4, "bid_size": 46.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9506, "gamma": 0.0162, "vega": 0.0114, "theta": -0.0278, "rho": -0.014, "theo": 12.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0999999046326}, {"option": "MT261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 16.0, "iv": 0.6811, "open_interest": 225.0, "volume": 0.0, "delta": 0.0363, "gamma": 0.0104, "vega": 0.0089, "theta": -0.0253, "rho": 0.0008, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-23T13:58:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261120P00080000", "bid": 15.3, "bid_size": 45.0, "ask": 16.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0101, "vega": 0.0083, "theta": -0.0226, "rho": -0.0145, "theo": 16.0147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.9, "last_trade_time": "2026-10-08T12:17:40", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "MT261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.7931, "open_interest": 63.0, "volume": 0.0, "delta": 0.0256, "gamma": 0.0067, "vega": 0.0066, "theta": -0.0218, "rho": 0.0005, "theo": 0.0792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-15T11:11:53", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261120P00085000", "bid": 20.4, "bid_size": 47.0, "ask": 21.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9766, "gamma": 0.0064, "vega": 0.0061, "theta": -0.0185, "rho": -0.0151, "theo": 20.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "MT261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 27.0, "iv": 0.9245, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0046, "vega": 0.0052, "theta": -0.0188, "rho": 0.0004, "theo": 0.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MT261120P00090000", "bid": 25.4, "bid_size": 48.0, "ask": 26.5, "ask_size": 12.0, "iv": 0.8431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9827, "gamma": 0.0044, "vega": 0.0048, "theta": -0.0149, "rho": -0.016, "theo": 25.9731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MT261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 1.2176, "open_interest": 1.0, "volume": 0.0, "delta": 0.0148, "gamma": 0.0033, "vega": 0.0041, "theta": -0.0164, "rho": 0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T11:17:29", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MT261120P00095000", "bid": 30.4, "bid_size": 48.0, "ask": 31.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0032, "vega": 0.0037, "theta": -0.0119, "rho": -0.0165, "theo": 30.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MT261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 13.0, "iv": 1.503, "open_interest": 0.0, "volume": 0.0, "delta": 0.0117, "gamma": 0.0025, "vega": 0.0034, "theta": -0.0143, "rho": 0.0002, "theo": 0.0431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MT261120P00100000", "bid": 35.3, "bid_size": 44.0, "ask": 37.7, "ask_size": 12.0, "iv": 1.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.9897, "gamma": 0.0024, "vega": 0.0031, "theta": -0.0092, "rho": -0.0173, "theo": 35.9475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.7000007629394}, {"option": "MT261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.6281, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.002, "vega": 0.0028, "theta": -0.0125, "rho": 0.0002, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 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": "MT261120P00105000", "bid": 40.3, "bid_size": 44.0, "ask": 42.7, "ask_size": 12.0, "iv": 1.8003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9917, "gamma": 0.0018, "vega": 0.0025, "theta": -0.0069, "rho": -0.0179, "theo": 40.9378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "MT261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 1.7452, "open_interest": 0.0, "volume": 0.0, "delta": 0.0077, "gamma": 0.0015, "vega": 0.0023, "theta": -0.011, "rho": 0.0002, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MT261120P00110000", "bid": 45.1, "bid_size": 42.0, "ask": 47.7, "ask_size": 10.0, "iv": 1.8583, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0014, "vega": 0.0021, "theta": -0.0048, "rho": -0.0187, "theo": 45.9293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "MT261127C00040000", "bid": 22.9, "bid_size": 11.0, "ask": 25.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9826, "gamma": 0.0032, "vega": 0.006, "theta": -0.0179, "rho": 0.0123, "theo": 24.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1500005722046}, {"option": "MT261127P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 1.3613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0031, "vega": 0.0069, "theta": -0.0202, "rho": -0.0007, "theo": 0.1214, "change": 0.0, "open": 0.0, "high": 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": "MT261127C00045000", "bid": 17.4, "bid_size": 36.0, "ask": 20.3, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9724, "gamma": 0.0056, "vega": 0.009, "theta": -0.0218, "rho": 0.0168, "theo": 19.3235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "MT261127P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 1.0739, "open_interest": 0.0, "volume": 0.0, "delta": -0.0299, "gamma": 0.0053, "vega": 0.0096, "theta": -0.0231, "rho": -0.001, "theo": 0.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MT261127C00049000", "bid": 13.5, "bid_size": 38.0, "ask": 15.9, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9575, "gamma": 0.0091, "vega": 0.0129, "theta": -0.0257, "rho": 0.0208, "theo": 15.3745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261127P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.8615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0442, "gamma": 0.0088, "vega": 0.0133, "theta": -0.0268, "rho": -0.0015, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261127C00050000", "bid": 12.5, "bid_size": 38.0, "ask": 15.1, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9521, "gamma": 0.0103, "vega": 0.0141, "theta": -0.027, "rho": 0.0211, "theo": 14.3928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MT261127P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8102, "open_interest": 0.0, "volume": 0.0, "delta": -0.0494, "gamma": 0.01, "vega": 0.0146, "theta": -0.028, "rho": -0.0017, "theo": 0.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MT261127C00051000", "bid": 11.5, "bid_size": 38.0, "ask": 14.1, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9457, "gamma": 0.0118, "vega": 0.0158, "theta": -0.0284, "rho": 0.0235, "theo": 13.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "MT261127P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.7595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0556, "gamma": 0.0116, "vega": 0.016, "theta": -0.0295, "rho": -0.0019, "theo": 0.2367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MT261127C00052000", "bid": 10.4, "bid_size": 38.0, "ask": 13.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.938, "gamma": 0.0136, "vega": 0.0174, "theta": -0.03, "rho": 0.0237, "theo": 12.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MT261127P00052000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 12.0, "iv": 0.7551, "open_interest": 1.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0134, "vega": 0.0176, "theta": -0.0311, "rho": -0.0021, "theo": 0.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.47, "last_trade_time": "2026-11-03T13:43:52", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MT261127C00053000", "bid": 10.1, "bid_size": 11.0, "ask": 12.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9286, "gamma": 0.0158, "vega": 0.0194, "theta": -0.0319, "rho": 0.0243, "theo": 11.4741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MT261127P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 9.0, "iv": 0.6594, "open_interest": 2.0, "volume": 0.0, "delta": -0.0723, "gamma": 0.0156, "vega": 0.0197, "theta": -0.0331, "rho": -0.0024, "theo": 0.2925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-02T13:37:52", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MT261127C00054000", "bid": 9.1, "bid_size": 12.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0184, "vega": 0.0218, "theta": -0.0342, "rho": 0.0254, "theo": 10.5155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MT261127P00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.6208, "open_interest": 2.0, "volume": 0.0, "delta": -0.0838, "gamma": 0.0183, "vega": 0.0219, "theta": -0.0354, "rho": -0.0028, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-02T13:37:52", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MT261127C00055000", "bid": 8.1, "bid_size": 16.0, "ask": 10.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9027, "gamma": 0.0216, "vega": 0.0246, "theta": -0.0369, "rho": 0.0257, "theo": 9.5687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MT261127P00055000", "bid": 0.05, "bid_size": 11.0, "ask": 0.85, "ask_size": 35.0, "iv": 0.5907, "open_interest": 1.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0216, "vega": 0.0247, "theta": -0.0382, "rho": -0.0033, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-02T13:36:26", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MT261127C00056000", "bid": 7.2, "bid_size": 28.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8846, "gamma": 0.0254, "vega": 0.0278, "theta": -0.0402, "rho": 0.0259, "theo": 8.6385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MT261127P00056000", "bid": 0.15, "bid_size": 11.0, "ask": 0.6, "ask_size": 13.0, "iv": 0.5117, "open_interest": 1.0, "volume": 2.0, "delta": -0.1162, "gamma": 0.0254, "vega": 0.0278, "theta": -0.0415, "rho": -0.0038, "theo": 0.4514, "change": -0.205, "open": 0.53, "high": 0.53, "low": 0.42, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-09T13:05:15", "percent_change": -32.8, "prev_day_close": 0.625}, {"option": "MT261127C00057000", "bid": 6.6, "bid_size": 30.0, "ask": 8.2, "ask_size": 36.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.8616, "gamma": 0.0299, "vega": 0.0315, "theta": -0.0442, "rho": 0.0259, "theo": 7.7311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MT261127P00057000", "bid": 0.3, "bid_size": 25.0, "ask": 1.0, "ask_size": 12.0, "iv": 0.553, "open_interest": 0.0, "volume": 2.0, "delta": -0.1392, "gamma": 0.03, "vega": 0.0317, "theta": -0.0454, "rho": -0.0045, "theo": 0.542, "change": -1.605, "open": 0.75, "high": 0.75, "low": 0.52, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-09T13:05:15", "percent_change": -75.5294, "prev_day_close": 2.125}, {"option": "MT261127C00058000", "bid": 5.7, "bid_size": 32.0, "ask": 7.2, "ask_size": 28.0, "iv": 0.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.833, "gamma": 0.035, "vega": 0.0356, "theta": -0.0487, "rho": 0.0255, "theo": 6.8539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "MT261127P00058000", "bid": 0.5, "bid_size": 16.0, "ask": 1.2, "ask_size": 21.0, "iv": 0.5527, "open_interest": 0.0, "volume": 0.0, "delta": -0.168, "gamma": 0.0352, "vega": 0.0357, "theta": -0.0498, "rho": -0.0055, "theo": 0.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MT261127C00059000", "bid": 4.7, "bid_size": 13.0, "ask": 6.8, "ask_size": 11.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0406, "vega": 0.0401, "theta": -0.0537, "rho": 0.0247, "theo": 6.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MT261127P00059000", "bid": 0.45, "bid_size": 10.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.469, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0408, "vega": 0.0402, "theta": -0.0547, "rho": -0.0065, "theo": 0.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MT261127C00060000", "bid": 4.0, "bid_size": 14.0, "ask": 6.6, "ask_size": 12.0, "iv": 0.4931, "open_interest": 0.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0463, "vega": 0.0446, "theta": -0.0587, "rho": 0.0237, "theo": 5.2226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MT261127P00060000", "bid": 0.7, "bid_size": 10.0, "ask": 1.6, "ask_size": 15.0, "iv": 0.5026, "open_interest": 0.0, "volume": 0.0, "delta": -0.2456, "gamma": 0.0466, "vega": 0.0448, "theta": -0.0597, "rho": -0.0078, "theo": 1.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MT261127C00061000", "bid": 4.0, "bid_size": 14.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.4801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0517, "vega": 0.0489, "theta": -0.0634, "rho": 0.0224, "theo": 4.4845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T15:50:24", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MT261127P00061000", "bid": 0.95, "bid_size": 11.0, "ask": 1.55, "ask_size": 16.0, "iv": 0.4584, "open_interest": 0.0, "volume": 0.0, "delta": -0.2945, "gamma": 0.0521, "vega": 0.049, "theta": -0.0643, "rho": -0.0092, "theo": 1.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MT261127C00062000", "bid": 3.6, "bid_size": 34.0, "ask": 4.2, "ask_size": 89.0, "iv": 0.4774, "open_interest": 0.0, "volume": 0.0, "delta": 0.653, "gamma": 0.0564, "vega": 0.0524, "theta": -0.0674, "rho": 0.0208, "theo": 3.8077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MT261127P00062000", "bid": 1.35, "bid_size": 79.0, "ask": 1.85, "ask_size": 22.0, "iv": 0.4574, "open_interest": 0.0, "volume": 0.0, "delta": -0.3492, "gamma": 0.0568, "vega": 0.0526, "theta": -0.0682, "rho": -0.0109, "theo": 1.6128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MT261127C00063000", "bid": 3.0, "bid_size": 55.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.4553, "open_interest": 2.0, "volume": 4.0, "delta": 0.5943, "gamma": 0.0598, "vega": 0.055, "theta": -0.0702, "rho": 0.0191, "theo": 3.1983, "change": 1.35, "open": 3.22, "high": 3.3, "low": 3.05, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:55:45", "percent_change": 69.2308, "prev_day_close": 1.95000004768372}, {"option": "MT261127P00063000", "bid": 1.75, "bid_size": 64.0, "ask": 2.25, "ask_size": 34.0, "iv": 0.4544, "open_interest": 3.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0603, "vega": 0.055, "theta": -0.071, "rho": -0.0126, "theo": 2.0037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.36, "last_trade_time": "2026-10-09T12:33:10", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "MT261127C00064000", "bid": 2.5, "bid_size": 19.0, "ask": 2.95, "ask_size": 88.0, "iv": 0.4638, "open_interest": 0.0, "volume": 0.0, "delta": 0.5332, "gamma": 0.0617, "vega": 0.0564, "theta": -0.0717, "rho": 0.0173, "theo": 2.6604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MT261127P00064000", "bid": 2.15, "bid_size": 52.0, "ask": 2.7, "ask_size": 23.0, "iv": 0.4449, "open_interest": 0.0, "volume": 5.0, "delta": -0.4701, "gamma": 0.0623, "vega": 0.0564, "theta": -0.0724, "rho": -0.0141, "theo": 2.4666, "change": -2.08, "open": 2.62, "high": 2.62, "low": 2.62, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-11-09T11:02:45", "percent_change": -44.2553, "prev_day_close": 4.70000004768372}, {"option": "MT261127C00065000", "bid": 2.0, "bid_size": 27.0, "ask": 2.55, "ask_size": 77.0, "iv": 0.4657, "open_interest": 10.0, "volume": 0.0, "delta": 0.4718, "gamma": 0.0619, "vega": 0.0565, "theta": -0.0717, "rho": 0.0153, "theo": 2.1957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T13:20:29", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MT261127P00065000", "bid": 2.7, "bid_size": 64.0, "ask": 3.2, "ask_size": 38.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.0625, "vega": 0.0564, "theta": -0.0723, "rho": -0.0157, "theo": 3.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MT261127C00066000", "bid": 1.5, "bid_size": 34.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.4435, "open_interest": 1.0, "volume": 5.0, "delta": 0.4125, "gamma": 0.0603, "vega": 0.0552, "theta": -0.0704, "rho": 0.0135, "theo": 1.8031, "change": -0.125, "open": 2.2, "high": 2.2, "low": 1.8, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-09T15:59:13", "percent_change": -6.49351, "prev_day_close": 1.92500001192093}, {"option": "MT261127P00066000", "bid": 3.2, "bid_size": 51.0, "ask": 3.9, "ask_size": 49.0, "iv": 0.4418, "open_interest": 0.0, "volume": 0.0, "delta": -0.592, "gamma": 0.061, "vega": 0.055, "theta": -0.0709, "rho": -0.0169, "theo": 3.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MT261127C00067000", "bid": 1.1, "bid_size": 14.0, "ask": 3.4, "ask_size": 52.0, "iv": 0.5998, "open_interest": 2.0, "volume": 0.0, "delta": 0.3571, "gamma": 0.0573, "vega": 0.053, "theta": -0.0679, "rho": 0.0117, "theo": 1.4787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-10-28T14:36:33", "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MT261127P00067000", "bid": 3.8, "bid_size": 39.0, "ask": 4.5, "ask_size": 26.0, "iv": 0.43, "open_interest": 0.0, "volume": 0.0, "delta": -0.6479, "gamma": 0.058, "vega": 0.0525, "theta": -0.0683, "rho": -0.018, "theo": 4.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "MT261127C00068000", "bid": 0.7, "bid_size": 25.0, "ask": 1.4, "ask_size": 21.0, "iv": 0.4292, "open_interest": 2.0, "volume": 1.0, "delta": 0.3073, "gamma": 0.0533, "vega": 0.0499, "theta": -0.0647, "rho": 0.0101, "theo": 1.2166, "change": 1.075, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T15:58:04", "percent_change": 226.316, "prev_day_close": 0.474999994039536}, {"option": "MT261127P00068000", "bid": 4.5, "bid_size": 23.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.4362, "open_interest": 0.0, "volume": 0.0, "delta": -0.6983, "gamma": 0.054, "vega": 0.0494, "theta": -0.065, "rho": -0.0192, "theo": 5.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MT261127C00069000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 11.0, "iv": 0.5123, "open_interest": 2.0, "volume": 0.0, "delta": 0.264, "gamma": 0.0486, "vega": 0.0465, "theta": -0.0612, "rho": 0.0087, "theo": 1.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-26T11:03:01", "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "MT261127P00069000", "bid": 4.7, "bid_size": 23.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.0493, "vega": 0.0458, "theta": -0.0613, "rho": -0.0196, "theo": 5.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "MT261127C00070000", "bid": 0.35, "bid_size": 8.0, "ask": 2.8, "ask_size": 14.0, "iv": 0.6405, "open_interest": 5.0, "volume": 0.0, "delta": 0.2273, "gamma": 0.0438, "vega": 0.0429, "theta": -0.0576, "rho": 0.0075, "theo": 0.8478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T13:47:06", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "MT261127P00070000", "bid": 5.8, "bid_size": 11.0, "ask": 7.9, "ask_size": 11.0, "iv": 0.5254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7791, "gamma": 0.0445, "vega": 0.042, "theta": -0.0576, "rho": -0.0198, "theo": 6.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MT261127C00071000", "bid": 0.05, "bid_size": 10.0, "ask": 1.9, "ask_size": 5.0, "iv": 0.558, "open_interest": 3.0, "volume": 0.0, "delta": 0.197, "gamma": 0.0392, "vega": 0.0395, "theta": -0.0543, "rho": 0.0065, "theo": 0.7241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-23T13:47:06", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MT261127P00071000", "bid": 6.7, "bid_size": 10.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.5477, "open_interest": 0.0, "volume": 0.0, "delta": -0.8097, "gamma": 0.0398, "vega": 0.0387, "theta": -0.0542, "rho": -0.0204, "theo": 7.547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4500002861023}, {"option": "MT261127C00072000", "bid": 0.1, "bid_size": 10.0, "ask": 2.25, "ask_size": 14.0, "iv": 0.6488, "open_interest": 0.0, "volume": 0.0, "delta": 0.1725, "gamma": 0.0349, "vega": 0.0364, "theta": -0.0515, "rho": 0.0057, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T10:53:29", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MT261127P00072000", "bid": 7.4, "bid_size": 11.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.5391, "open_interest": 0.0, "volume": 0.0, "delta": -0.8343, "gamma": 0.0354, "vega": 0.0353, "theta": -0.0512, "rho": -0.0199, "theo": 8.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MT261127C00073000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 12.0, "iv": 0.5785, "open_interest": 2.0, "volume": 0.0, "delta": 0.1528, "gamma": 0.0312, "vega": 0.0336, "theta": -0.0492, "rho": 0.005, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-10-20T09:57:00", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MT261127P00073000", "bid": 8.3, "bid_size": 11.0, "ask": 10.3, "ask_size": 13.0, "iv": 0.5028, "open_interest": 0.0, "volume": 0.0, "delta": -0.8541, "gamma": 0.0316, "vega": 0.0325, "theta": -0.0486, "rho": -0.0205, "theo": 9.3876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "MT261127C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.5491, "open_interest": 1.0, "volume": 0.0, "delta": 0.137, "gamma": 0.0279, "vega": 0.0312, "theta": -0.0473, "rho": 0.0045, "theo": 0.5063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-10-12T10:42:16", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MT261127P00074000", "bid": 9.2, "bid_size": 11.0, "ask": 11.5, "ask_size": 11.0, "iv": 0.5559, "open_interest": 0.0, "volume": 0.0, "delta": -0.8698, "gamma": 0.0282, "vega": 0.0301, "theta": -0.0465, "rho": -0.0205, "theo": 10.3359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MT261127C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 9.0, "iv": 0.549, "open_interest": 0.0, "volume": 0.0, "delta": 0.1243, "gamma": 0.0251, "vega": 0.0292, "theta": -0.0458, "rho": 0.0041, "theo": 0.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MT261127P00075000", "bid": 10.1, "bid_size": 11.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": -0.8825, "gamma": 0.0254, "vega": 0.0278, "theta": -0.0448, "rho": -0.02, "theo": 11.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MT261127C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 15.0, "iv": 0.582, "open_interest": 0.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0227, "vega": 0.0274, "theta": -0.0446, "rho": 0.0037, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MT261127P00076000", "bid": 11.3, "bid_size": 10.0, "ask": 13.9, "ask_size": 18.0, "iv": 0.7069, "open_interest": 0.0, "volume": 0.0, "delta": -0.8928, "gamma": 0.023, "vega": 0.0261, "theta": -0.0434, "rho": -0.0204, "theo": 12.2658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "MT261127C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.6945, "open_interest": 0.0, "volume": 0.0, "delta": 0.0861, "gamma": 0.0161, "vega": 0.0223, "theta": -0.0415, "rho": 0.0028, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MT261127P00080000", "bid": 15.3, "bid_size": 10.0, "ask": 17.8, "ask_size": 12.0, "iv": 0.8273, "open_interest": 0.0, "volume": 0.0, "delta": -0.92, "gamma": 0.0162, "vega": 0.0208, "theta": -0.0395, "rho": -0.0201, "theo": 16.1879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MT261127C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8322, "open_interest": 0.0, "volume": 0.0, "delta": 0.0659, "gamma": 0.0114, "vega": 0.0182, "theta": -0.0387, "rho": 0.0021, "theo": 0.2934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MT261127P00085000", "bid": 19.9, "bid_size": 14.0, "ask": 22.8, "ask_size": 15.0, "iv": 0.9007, "open_interest": 0.0, "volume": 0.0, "delta": -0.9397, "gamma": 0.0114, "vega": 0.017, "theta": -0.0357, "rho": -0.0213, "theo": 21.1292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MT261127C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.9569, "open_interest": 0.0, "volume": 0.0, "delta": 0.0526, "gamma": 0.0085, "vega": 0.0152, "theta": -0.036, "rho": 0.0017, "theo": 0.2501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MT261127P00090000", "bid": 24.9, "bid_size": 14.0, "ask": 27.8, "ask_size": 16.0, "iv": 1.0331, "open_interest": 0.0, "volume": 0.0, "delta": -0.9524, "gamma": 0.0085, "vega": 0.0138, "theta": -0.0321, "rho": -0.0212, "theo": 26.0864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MT261204C00040000", "bid": 22.8, "bid_size": 5.0, "ask": 26.3, "ask_size": 8.0, "iv": 1.1416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9753, "gamma": 0.0036, "vega": 0.0097, "theta": -0.0154, "rho": 0.0257, "theo": 24.3609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MT261204P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 1.1533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0035, "vega": 0.0098, "theta": -0.0188, "rho": -0.0012, "theo": 0.1675, "change": 0.0, "open": 0.0, "high": 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": "MT261204C00045000", "bid": 17.9, "bid_size": 11.0, "ask": 21.4, "ask_size": 20.0, "iv": 0.9453, "open_interest": 0.0, "volume": 0.0, "delta": 0.9631, "gamma": 0.006, "vega": 0.0136, "theta": -0.0183, "rho": 0.031, "theo": 19.42, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "MT261204P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 20.0, "iv": 0.9104, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.006, "vega": 0.0136, "theta": -0.0213, "rho": -0.0018, "theo": 0.2111, "change": 0.0, "open": 0.0, "high": 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": "MT261204C00049000", "bid": 13.6, "bid_size": 29.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0096, "vega": 0.0185, "theta": -0.0221, "rho": 0.0334, "theo": 15.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261204P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 0.7308, "open_interest": 0.0, "volume": 0.0, "delta": -0.0543, "gamma": 0.0096, "vega": 0.0186, "theta": -0.0246, "rho": -0.0025, "theo": 0.2748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261204C00050000", "bid": 13.1, "bid_size": 12.0, "ask": 15.6, "ask_size": 11.0, "iv": 0.5435, "open_interest": 0.0, "volume": 0.0, "delta": 0.9397, "gamma": 0.0109, "vega": 0.0202, "theta": -0.0234, "rho": 0.0338, "theo": 14.5236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MT261204P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 11.0, "iv": 0.6874, "open_interest": 4.0, "volume": 0.0, "delta": -0.0606, "gamma": 0.011, "vega": 0.0202, "theta": -0.0257, "rho": -0.0028, "theo": 0.2985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-10-28T15:56:43", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MT261204C00051000", "bid": 12.1, "bid_size": 18.0, "ask": 14.1, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9323, "gamma": 0.0125, "vega": 0.0221, "theta": -0.0248, "rho": 0.0342, "theo": 13.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MT261204P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 25.0, "iv": 0.6851, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0125, "vega": 0.0221, "theta": -0.0269, "rho": -0.0032, "theo": 0.3272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MT261204C00052000", "bid": 10.6, "bid_size": 25.0, "ask": 13.3, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9234, "gamma": 0.0143, "vega": 0.0243, "theta": -0.0264, "rho": 0.0345, "theo": 12.5942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MT261204P00052000", "bid": 0.1, "bid_size": 13.0, "ask": 0.5, "ask_size": 34.0, "iv": 0.5697, "open_interest": 1.0, "volume": 1.0, "delta": -0.077, "gamma": 0.0144, "vega": 0.0244, "theta": -0.0284, "rho": -0.0035, "theo": 0.3628, "change": -0.45, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T14:25:07", "percent_change": -47.3684, "prev_day_close": 0.949999988079071}, {"option": "MT261204C00053000", "bid": 10.2, "bid_size": 17.0, "ask": 12.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9125, "gamma": 0.0165, "vega": 0.0268, "theta": -0.0284, "rho": 0.0347, "theo": 11.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "MT261204P00053000", "bid": 0.15, "bid_size": 34.0, "ask": 0.55, "ask_size": 32.0, "iv": 0.55, "open_interest": 2.0, "volume": 1.0, "delta": -0.0879, "gamma": 0.0166, "vega": 0.0269, "theta": -0.0302, "rho": -0.004, "theo": 0.4071, "change": -1.105, "open": 0.57, "high": 0.57, "low": 0.57, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-11-09T14:25:07", "percent_change": -65.9701, "prev_day_close": 1.67500001192093}, {"option": "MT261204C00054000", "bid": 9.3, "bid_size": 16.0, "ask": 11.4, "ask_size": 23.0, "iv": 0.3925, "open_interest": 0.0, "volume": 0.0, "delta": 0.8991, "gamma": 0.0191, "vega": 0.0298, "theta": -0.0306, "rho": 0.0347, "theo": 10.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MT261204P00054000", "bid": 0.1, "bid_size": 22.0, "ask": 0.9, "ask_size": 39.0, "iv": 0.5617, "open_interest": 0.0, "volume": 0.0, "delta": -0.1013, "gamma": 0.0192, "vega": 0.03, "theta": -0.0323, "rho": -0.0046, "theo": 0.4637, "change": 0.0, "open": 0.0, "high": 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": "MT261204C00055000", "bid": 8.4, "bid_size": 11.0, "ask": 10.9, "ask_size": 15.0, "iv": 0.4883, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0221, "vega": 0.0332, "theta": -0.0332, "rho": 0.0346, "theo": 9.7773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MT261204P00055000", "bid": 0.05, "bid_size": 10.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.5256, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0222, "vega": 0.0333, "theta": -0.0347, "rho": -0.0054, "theo": 0.5367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.974999994039536}, {"option": "MT261204C00056000", "bid": 7.5, "bid_size": 12.0, "ask": 9.6, "ask_size": 15.0, "iv": 0.411, "open_interest": 0.0, "volume": 0.0, "delta": 0.8624, "gamma": 0.0256, "vega": 0.0371, "theta": -0.0361, "rho": 0.0343, "theo": 8.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MT261204P00056000", "bid": 0.15, "bid_size": 10.0, "ask": 1.3, "ask_size": 6.0, "iv": 0.5362, "open_interest": 2.0, "volume": 0.0, "delta": -0.1382, "gamma": 0.0257, "vega": 0.0373, "theta": -0.0376, "rho": -0.0062, "theo": 0.6312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-05T10:46:49", "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MT261204C00057000", "bid": 6.6, "bid_size": 11.0, "ask": 9.3, "ask_size": 11.0, "iv": 0.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.8377, "gamma": 0.0294, "vega": 0.0414, "theta": -0.0395, "rho": 0.0338, "theo": 7.9994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MT261204P00057000", "bid": 0.3, "bid_size": 8.0, "ask": 1.25, "ask_size": 11.0, "iv": 0.5013, "open_interest": 6.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.0296, "vega": 0.0414, "theta": -0.0408, "rho": -0.0073, "theo": 0.7532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-29T11:36:50", "percent_change": 0.0, "prev_day_close": 1.04999998956919}, {"option": "MT261204C00058000", "bid": 5.8, "bid_size": 13.0, "ask": 8.5, "ask_size": 12.0, "iv": 0.4815, "open_interest": 0.0, "volume": 0.0, "delta": 0.8081, "gamma": 0.0336, "vega": 0.046, "theta": -0.0431, "rho": 0.033, "theo": 7.1576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MT261204P00058000", "bid": 0.35, "bid_size": 9.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": -0.1929, "gamma": 0.0338, "vega": 0.0461, "theta": -0.0443, "rho": -0.0086, "theo": 0.909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MT261204C00059000", "bid": 5.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": 0.7734, "gamma": 0.0378, "vega": 0.0507, "theta": -0.0468, "rho": 0.032, "theo": 6.3551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "MT261204P00059000", "bid": 0.65, "bid_size": 10.0, "ask": 1.75, "ask_size": 15.0, "iv": 0.4915, "open_interest": 13.0, "volume": 0.0, "delta": -0.2278, "gamma": 0.0381, "vega": 0.0509, "theta": -0.0479, "rho": -0.0102, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T11:06:22", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MT261204C00060000", "bid": 4.3, "bid_size": 15.0, "ask": 6.7, "ask_size": 19.0, "iv": 0.4462, "open_interest": 3.0, "volume": 0.0, "delta": 0.7338, "gamma": 0.042, "vega": 0.0552, "theta": -0.0504, "rho": 0.0307, "theo": 5.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T10:49:36", "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MT261204P00060000", "bid": 0.75, "bid_size": 10.0, "ask": 1.7, "ask_size": 22.0, "iv": 0.4422, "open_interest": 8.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0423, "vega": 0.0553, "theta": -0.0514, "rho": -0.0118, "theo": 1.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T10:52:14", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MT261204C00061000", "bid": 3.6, "bid_size": 15.0, "ask": 6.3, "ask_size": 15.0, "iv": 0.4672, "open_interest": 7.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0459, "vega": 0.0593, "theta": -0.0536, "rho": 0.0291, "theo": 4.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-11-05T10:54:56", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MT261204P00061000", "bid": 1.0, "bid_size": 10.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.4426, "open_interest": 6.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0462, "vega": 0.0594, "theta": -0.0545, "rho": -0.0136, "theo": 1.6356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-05T10:37:05", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MT261204C00062000", "bid": 3.8, "bid_size": 16.0, "ask": 4.7, "ask_size": 21.0, "iv": 0.4537, "open_interest": 1.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0491, "vega": 0.0627, "theta": -0.0562, "rho": 0.0273, "theo": 4.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-05T10:34:28", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MT261204P00062000", "bid": 1.5, "bid_size": 10.0, "ask": 2.35, "ask_size": 21.0, "iv": 0.4427, "open_interest": 0.0, "volume": 0.0, "delta": -0.3607, "gamma": 0.0495, "vega": 0.0628, "theta": -0.0571, "rho": -0.0155, "theo": 1.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "MT261204C00063000", "bid": 3.4, "bid_size": 18.0, "ask": 4.1, "ask_size": 87.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": 0.5907, "gamma": 0.0516, "vega": 0.0652, "theta": -0.0581, "rho": 0.0253, "theo": 3.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MT261204P00063000", "bid": 2.1, "bid_size": 75.0, "ask": 2.6, "ask_size": 33.0, "iv": 0.4422, "open_interest": 0.0, "volume": 0.0, "delta": -0.4121, "gamma": 0.052, "vega": 0.0652, "theta": -0.0589, "rho": -0.0175, "theo": 2.3851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MT261204C00064000", "bid": 2.9, "bid_size": 21.0, "ask": 3.5, "ask_size": 99.0, "iv": 0.4583, "open_interest": 0.0, "volume": 1.0, "delta": 0.5384, "gamma": 0.053, "vega": 0.0666, "theta": -0.0592, "rho": 0.0232, "theo": 3.1101, "change": 0.755, "open": 2.78, "high": 2.78, "low": 2.78, "tick": "up", "last_trade_price": 2.78, "last_trade_time": "2026-11-09T09:55:07", "percent_change": 37.284, "prev_day_close": 2.02499997615814}, {"option": "MT261204P00064000", "bid": 2.55, "bid_size": 47.0, "ask": 3.1, "ask_size": 40.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": -0.4652, "gamma": 0.0536, "vega": 0.0666, "theta": -0.0598, "rho": -0.0195, "theo": 2.8507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MT261204C00065000", "bid": 2.45, "bid_size": 26.0, "ask": 2.9, "ask_size": 73.0, "iv": 0.449, "open_interest": 0.0, "volume": 0.0, "delta": 0.4855, "gamma": 0.0534, "vega": 0.0669, "theta": -0.0593, "rho": 0.021, "theo": 2.637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "MT261204P00065000", "bid": 3.0, "bid_size": 77.0, "ask": 3.7, "ask_size": 86.0, "iv": 0.4391, "open_interest": 0.0, "volume": 0.0, "delta": -0.5187, "gamma": 0.054, "vega": 0.0668, "theta": -0.0598, "rho": -0.0214, "theo": 3.3786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MT261204C00066000", "bid": 1.75, "bid_size": 11.0, "ask": 2.65, "ask_size": 27.0, "iv": 0.4395, "open_interest": 0.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0527, "vega": 0.066, "theta": -0.0585, "rho": 0.0189, "theo": 2.2248, "change": 0.0, "open": 0.0, "high": 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": "MT261204P00066000", "bid": 3.4, "bid_size": 10.0, "ask": 4.3, "ask_size": 19.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.5712, "gamma": 0.0534, "vega": 0.0657, "theta": -0.059, "rho": -0.0229, "theo": 3.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MT261204C00067000", "bid": 1.65, "bid_size": 17.0, "ask": 2.1, "ask_size": 63.0, "iv": 0.4452, "open_interest": 1.0, "volume": 0.0, "delta": 0.3842, "gamma": 0.051, "vega": 0.0641, "theta": -0.057, "rho": 0.0168, "theo": 1.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-26T11:42:54", "percent_change": 0.0, "prev_day_close": 1.84999999403954}, {"option": "MT261204P00067000", "bid": 4.2, "bid_size": 63.0, "ask": 4.9, "ask_size": 63.0, "iv": 0.4337, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0518, "vega": 0.0638, "theta": -0.0574, "rho": -0.0244, "theo": 4.6193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MT261204C00068000", "bid": 1.35, "bid_size": 13.0, "ask": 1.75, "ask_size": 53.0, "iv": 0.4436, "open_interest": 2.0, "volume": 1.0, "delta": 0.3381, "gamma": 0.0485, "vega": 0.0614, "theta": -0.0548, "rho": 0.0148, "theo": 1.5735, "change": 0.635, "open": 1.41, "high": 1.41, "low": 1.41, "tick": "up", "last_trade_price": 1.41, "last_trade_time": "2026-11-09T13:02:34", "percent_change": 81.9355, "prev_day_close": 0.775000005960464}, {"option": "MT261204P00068000", "bid": 4.4, "bid_size": 101.0, "ask": 6.2, "ask_size": 104.0, "iv": 0.4435, "open_interest": 0.0, "volume": 0.0, "delta": -0.6683, "gamma": 0.0493, "vega": 0.0609, "theta": -0.0552, "rho": -0.0257, "theo": 5.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "MT261204C00069000", "bid": 1.05, "bid_size": 15.0, "ask": 1.5, "ask_size": 30.0, "iv": 0.4431, "open_interest": 1.0, "volume": 1.0, "delta": 0.2964, "gamma": 0.0454, "vega": 0.0581, "theta": -0.0523, "rho": 0.013, "theo": 1.3257, "change": 0.495, "open": 1.12, "high": 1.12, "low": 1.12, "tick": "up", "last_trade_price": 1.12, "last_trade_time": "2026-11-09T13:02:34", "percent_change": 79.2, "prev_day_close": 0.624999988824129}, {"option": "MT261204P00069000", "bid": 5.7, "bid_size": 13.0, "ask": 6.3, "ask_size": 9.0, "iv": 0.4378, "open_interest": 0.0, "volume": 0.0, "delta": -0.7108, "gamma": 0.0462, "vega": 0.0571, "theta": -0.0526, "rho": -0.0264, "theo": 6.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MT261204C00070000", "bid": 0.55, "bid_size": 23.0, "ask": 1.45, "ask_size": 39.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": 0.2593, "gamma": 0.042, "vega": 0.0545, "theta": -0.0496, "rho": 0.0114, "theo": 1.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.61, "last_trade_time": "2026-10-30T11:30:50", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MT261204P00070000", "bid": 5.9, "bid_size": 39.0, "ask": 8.1, "ask_size": 29.0, "iv": 0.4802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7485, "gamma": 0.0428, "vega": 0.0535, "theta": -0.0498, "rho": -0.027, "theo": 6.8802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MT261204C00071000", "bid": 0.25, "bid_size": 10.0, "ask": 1.4, "ask_size": 13.0, "iv": 0.4386, "open_interest": 0.0, "volume": 0.0, "delta": 0.2271, "gamma": 0.0384, "vega": 0.0507, "theta": -0.0468, "rho": 0.01, "theo": 0.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MT261204P00071000", "bid": 6.7, "bid_size": 15.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.4818, "open_interest": 0.0, "volume": 0.0, "delta": -0.7812, "gamma": 0.0393, "vega": 0.0495, "theta": -0.0469, "rho": -0.0274, "theo": 7.7204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MT261204C00072000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 11.0, "iv": 0.4056, "open_interest": 0.0, "volume": 0.0, "delta": 0.1996, "gamma": 0.0349, "vega": 0.0471, "theta": -0.0442, "rho": 0.0088, "theo": 0.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MT261204P00072000", "bid": 7.6, "bid_size": 15.0, "ask": 9.8, "ask_size": 9.0, "iv": 0.4984, "open_interest": 0.0, "volume": 0.0, "delta": -0.8092, "gamma": 0.0357, "vega": 0.0456, "theta": -0.0442, "rho": -0.0271, "theo": 8.5924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MT261204C00073000", "bid": 0.15, "bid_size": 9.0, "ask": 1.15, "ask_size": 14.0, "iv": 0.4689, "open_interest": 0.0, "volume": 0.0, "delta": 0.1766, "gamma": 0.0316, "vega": 0.0436, "theta": -0.0419, "rho": 0.0078, "theo": 0.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MT261204P00073000", "bid": 8.2, "bid_size": 14.0, "ask": 10.4, "ask_size": 14.0, "iv": 0.4367, "open_interest": 0.0, "volume": 0.0, "delta": -0.8325, "gamma": 0.0324, "vega": 0.042, "theta": -0.0416, "rho": -0.0274, "theo": 9.4927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MT261204C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 14.0, "iv": 0.4688, "open_interest": 0.0, "volume": 0.0, "delta": 0.1574, "gamma": 0.0286, "vega": 0.0406, "theta": -0.0398, "rho": 0.0069, "theo": 0.6414, "change": 0.0, "open": 0.0, "high": 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": "MT261204P00074000", "bid": 9.0, "bid_size": 15.0, "ask": 11.6, "ask_size": 12.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.852, "gamma": 0.0293, "vega": 0.0389, "theta": -0.0394, "rho": -0.027, "theo": 10.4136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MT261204C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 17.0, "iv": 0.4697, "open_interest": 0.0, "volume": 0.0, "delta": 0.1416, "gamma": 0.0259, "vega": 0.0378, "theta": -0.0381, "rho": 0.0062, "theo": 0.5771, "change": 0.0, "open": 0.0, "high": 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": "MT261204P00075000", "bid": 10.0, "bid_size": 15.0, "ask": 12.5, "ask_size": 12.0, "iv": 0.4825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0266, "vega": 0.0355, "theta": -0.0375, "rho": -0.0266, "theo": 11.3529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MT261204C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 12.0, "iv": 0.4899, "open_interest": 0.0, "volume": 0.0, "delta": 0.1285, "gamma": 0.0235, "vega": 0.0354, "theta": -0.0366, "rho": 0.0056, "theo": 0.5266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MT261204P00076000", "bid": 10.7, "bid_size": 12.0, "ask": 13.5, "ask_size": 12.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0241, "vega": 0.0334, "theta": -0.0358, "rho": -0.027, "theo": 12.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "MT261204C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0167, "vega": 0.0284, "theta": -0.033, "rho": 0.0041, "theo": 0.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MT261204P00080000", "bid": 14.8, "bid_size": 12.0, "ask": 17.8, "ask_size": 15.0, "iv": 0.6364, "open_interest": 0.0, "volume": 0.0, "delta": -0.9146, "gamma": 0.0171, "vega": 0.026, "theta": -0.0314, "rho": -0.0265, "theo": 16.1921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "MT261204C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.7017, "open_interest": 0.0, "volume": 0.0, "delta": 0.0721, "gamma": 0.0119, "vega": 0.0231, "theta": -0.0307, "rho": 0.0031, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 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": "MT261204P00085000", "bid": 18.8, "bid_size": 8.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9366, "gamma": 0.012, "vega": 0.0204, "theta": -0.028, "rho": -0.026, "theo": 21.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MT261204C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 14.0, "iv": 0.8072, "open_interest": 0.0, "volume": 0.0, "delta": 0.0579, "gamma": 0.009, "vega": 0.0194, "theta": -0.0287, "rho": 0.0025, "theo": 0.286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MT261204P00090000", "bid": 23.8, "bid_size": 8.0, "ask": 27.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9502, "gamma": 0.009, "vega": 0.0169, "theta": -0.025, "rho": -0.0263, "theo": 26.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "MT261211C00040000", "bid": 22.8, "bid_size": 8.0, "ask": 26.4, "ask_size": 10.0, "iv": 1.0186, "open_interest": 0.0, "volume": 0.0, "delta": 0.9709, "gamma": 0.0038, "vega": 0.0126, "theta": -0.0144, "rho": 0.0352, "theo": 24.4375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MT261211P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 14.0, "iv": 1.1363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0292, "gamma": 0.0038, "vega": 0.0126, "theta": -0.0174, "rho": -0.0018, "theo": 0.2083, "change": 0.0, "open": 0.0, "high": 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": "MT261211C00045000", "bid": 17.5, "bid_size": 28.0, "ask": 21.3, "ask_size": 12.0, "iv": 0.67, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0064, "vega": 0.0175, "theta": -0.0176, "rho": 0.0389, "theo": 19.5181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2500004768372}, {"option": "MT261211P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.8062, "open_interest": 0.0, "volume": 0.0, "delta": -0.0434, "gamma": 0.0064, "vega": 0.0176, "theta": -0.02, "rho": -0.0026, "theo": 0.2683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MT261211C00049000", "bid": 13.6, "bid_size": 26.0, "ask": 16.5, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0102, "vega": 0.0238, "theta": -0.0214, "rho": 0.0414, "theo": 15.6227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261211P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6474, "open_interest": 0.0, "volume": 0.0, "delta": -0.0639, "gamma": 0.0103, "vega": 0.0239, "theta": -0.0233, "rho": -0.0038, "theo": 0.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261211C00050000", "bid": 13.0, "bid_size": 11.0, "ask": 16.0, "ask_size": 11.0, "iv": 0.5442, "open_interest": 0.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0116, "vega": 0.0259, "theta": -0.0226, "rho": 0.0418, "theo": 14.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MT261211P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 13.0, "iv": 0.6555, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0116, "vega": 0.0259, "theta": -0.0244, "rho": -0.0042, "theo": 0.3895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MT261211C00051000", "bid": 11.7, "bid_size": 12.0, "ask": 15.1, "ask_size": 12.0, "iv": 0.4502, "open_interest": 0.0, "volume": 0.0, "delta": 0.9204, "gamma": 0.0132, "vega": 0.0283, "theta": -0.024, "rho": 0.0422, "theo": 13.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MT261211P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 10.0, "iv": 0.6156, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0132, "vega": 0.0284, "theta": -0.0257, "rho": -0.0047, "theo": 0.4292, "change": 0.0, "open": 0.0, "high": 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": "MT261211C00052000", "bid": 11.1, "bid_size": 11.0, "ask": 14.6, "ask_size": 14.0, "iv": 0.5986, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.015, "vega": 0.031, "theta": -0.0255, "rho": 0.0425, "theo": 12.7557, "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": 9.44999980926514}, {"option": "MT261211P00052000", "bid": 0.15, "bid_size": 11.0, "ask": 0.9, "ask_size": 52.0, "iv": 0.5841, "open_interest": 1.0, "volume": 0.0, "delta": -0.0904, "gamma": 0.015, "vega": 0.0311, "theta": -0.0271, "rho": -0.0053, "theo": 0.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-06T09:30:21", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MT261211C00053000", "bid": 9.8, "bid_size": 15.0, "ask": 13.2, "ask_size": 11.0, "iv": 0.4349, "open_interest": 0.0, "volume": 0.0, "delta": 0.8976, "gamma": 0.0171, "vega": 0.0341, "theta": -0.0273, "rho": 0.0426, "theo": 11.8198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MT261211P00053000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 12.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.1029, "gamma": 0.0172, "vega": 0.0341, "theta": -0.0288, "rho": -0.006, "theo": 0.5379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MT261211C00054000", "bid": 9.3, "bid_size": 11.0, "ask": 12.3, "ask_size": 11.0, "iv": 0.5023, "open_interest": 0.0, "volume": 0.0, "delta": 0.8827, "gamma": 0.0195, "vega": 0.0375, "theta": -0.0294, "rho": 0.0426, "theo": 10.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MT261211P00054000", "bid": 0.05, "bid_size": 10.0, "ask": 1.2, "ask_size": 12.0, "iv": 0.5329, "open_interest": 1.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0196, "vega": 0.0377, "theta": -0.0308, "rho": -0.0068, "theo": 0.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T12:25:06", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MT261211C00055000", "bid": 8.4, "bid_size": 13.0, "ask": 11.0, "ask_size": 13.0, "iv": 0.4335, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0222, "vega": 0.0415, "theta": -0.0317, "rho": 0.0423, "theo": 9.9965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MT261211P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 19.0, "iv": 0.505, "open_interest": 1.0, "volume": 0.0, "delta": -0.1359, "gamma": 0.0224, "vega": 0.0415, "theta": -0.033, "rho": -0.0079, "theo": 0.7074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-04T12:25:06", "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MT261211C00056000", "bid": 7.6, "bid_size": 12.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.5372, "open_interest": 0.0, "volume": 0.0, "delta": 0.8435, "gamma": 0.0253, "vega": 0.0457, "theta": -0.0342, "rho": 0.0419, "theo": 9.118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MT261211P00056000", "bid": 0.2, "bid_size": 10.0, "ask": 1.4, "ask_size": 17.0, "iv": 0.4926, "open_interest": 1.0, "volume": 0.0, "delta": -0.1574, "gamma": 0.0254, "vega": 0.0459, "theta": -0.0354, "rho": -0.009, "theo": 0.8256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-05T09:52:23", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MT261211C00057000", "bid": 6.7, "bid_size": 12.0, "ask": 9.7, "ask_size": 11.0, "iv": 0.4718, "open_interest": 0.0, "volume": 0.0, "delta": 0.8183, "gamma": 0.0285, "vega": 0.0503, "theta": -0.0369, "rho": 0.0412, "theo": 8.2679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000019073486}, {"option": "MT261211P00057000", "bid": 0.3, "bid_size": 10.0, "ask": 1.4, "ask_size": 23.0, "iv": 0.4607, "open_interest": 1.0, "volume": 0.0, "delta": -0.1828, "gamma": 0.0287, "vega": 0.0504, "theta": -0.0381, "rho": -0.0105, "theo": 0.9721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-05T15:30:23", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MT261211C00058000", "bid": 5.9, "bid_size": 12.0, "ask": 8.8, "ask_size": 11.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": 0.7891, "gamma": 0.0319, "vega": 0.055, "theta": -0.0398, "rho": 0.0402, "theo": 7.4512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MT261211P00058000", "bid": 0.55, "bid_size": 10.0, "ask": 1.5, "ask_size": 13.0, "iv": 0.4512, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0322, "vega": 0.0552, "theta": -0.0408, "rho": -0.012, "theo": 1.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MT261211C00059000", "bid": 5.2, "bid_size": 12.0, "ask": 8.1, "ask_size": 11.0, "iv": 0.4618, "open_interest": 0.0, "volume": 0.0, "delta": 0.7559, "gamma": 0.0354, "vega": 0.0597, "theta": -0.0426, "rho": 0.0389, "theo": 6.6727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MT261211P00059000", "bid": 0.7, "bid_size": 10.0, "ask": 1.7, "ask_size": 11.0, "iv": 0.4366, "open_interest": 0.0, "volume": 0.0, "delta": -0.2457, "gamma": 0.0356, "vega": 0.06, "theta": -0.0436, "rho": -0.0138, "theo": 1.3713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MT261211C00060000", "bid": 4.4, "bid_size": 15.0, "ask": 7.3, "ask_size": 15.0, "iv": 0.4444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7188, "gamma": 0.0387, "vega": 0.0641, "theta": -0.0453, "rho": 0.0374, "theo": 5.9364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MT261211P00060000", "bid": 0.3, "bid_size": 10.0, "ask": 2.7, "ask_size": 10.0, "iv": 0.4371, "open_interest": 0.0, "volume": 0.0, "delta": -0.2832, "gamma": 0.039, "vega": 0.0643, "theta": -0.0462, "rho": -0.0159, "theo": 1.6328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MT261211C00061000", "bid": 3.7, "bid_size": 21.0, "ask": 6.7, "ask_size": 15.0, "iv": 0.4448, "open_interest": 4.0, "volume": 0.0, "delta": 0.6783, "gamma": 0.0416, "vega": 0.0681, "theta": -0.0476, "rho": 0.0356, "theo": 5.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-11-05T15:50:25", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MT261211P00061000", "bid": 1.6, "bid_size": 5.0, "ask": 2.5, "ask_size": 18.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.042, "vega": 0.0683, "theta": -0.0484, "rho": -0.0179, "theo": 1.9411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MT261211C00062000", "bid": 3.8, "bid_size": 24.0, "ask": 5.1, "ask_size": 24.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": 0.6348, "gamma": 0.0442, "vega": 0.0714, "theta": -0.0495, "rho": 0.0336, "theo": 4.6059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MT261211P00062000", "bid": 1.85, "bid_size": 10.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.4431, "open_interest": 0.0, "volume": 0.0, "delta": -0.3681, "gamma": 0.0446, "vega": 0.0716, "theta": -0.0503, "rho": -0.0202, "theo": 2.2989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000007152557}, {"option": "MT261211C00063000", "bid": 2.5, "bid_size": 12.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.5891, "gamma": 0.0461, "vega": 0.0738, "theta": -0.0509, "rho": 0.0314, "theo": 4.0175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000007152557}, {"option": "MT261211P00063000", "bid": 1.25, "bid_size": 14.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.3698, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.0467, "vega": 0.0739, "theta": -0.0516, "rho": -0.0225, "theo": 2.7098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MT261211C00064000", "bid": 2.1, "bid_size": 14.0, "ask": 4.0, "ask_size": 26.0, "iv": 0.3818, "open_interest": 1.0, "volume": 0.0, "delta": 0.542, "gamma": 0.0474, "vega": 0.0753, "theta": -0.0516, "rho": 0.0291, "theo": 3.4829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.96, "last_trade_time": "2026-11-05T12:33:54", "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MT261211P00064000", "bid": 1.95, "bid_size": 14.0, "ask": 3.8, "ask_size": 15.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": -0.4619, "gamma": 0.048, "vega": 0.0753, "theta": -0.0523, "rho": -0.0246, "theo": 3.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MT261211C00065000", "bid": 1.7, "bid_size": 10.0, "ask": 4.4, "ask_size": 19.0, "iv": 0.4434, "open_interest": 0.0, "volume": 0.0, "delta": 0.4946, "gamma": 0.0479, "vega": 0.0757, "theta": -0.0517, "rho": 0.0267, "theo": 3.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MT261211P00065000", "bid": 3.0, "bid_size": 10.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.51, "gamma": 0.0486, "vega": 0.0755, "theta": -0.0523, "rho": -0.0267, "theo": 3.6951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MT261211C00066000", "bid": 1.4, "bid_size": 17.0, "ask": 3.1, "ask_size": 22.0, "iv": 0.3924, "open_interest": 0.0, "volume": 0.0, "delta": 0.4478, "gamma": 0.0476, "vega": 0.0751, "theta": -0.0511, "rho": 0.0243, "theo": 2.5766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500005960464}, {"option": "MT261211P00066000", "bid": 2.75, "bid_size": 11.0, "ask": 4.7, "ask_size": 17.0, "iv": 0.3628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0483, "vega": 0.0749, "theta": -0.0517, "rho": -0.0288, "theo": 4.2703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MT261211C00067000", "bid": 1.5, "bid_size": 12.0, "ask": 3.3, "ask_size": 29.0, "iv": 0.4626, "open_interest": 0.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0466, "vega": 0.0735, "theta": -0.05, "rho": 0.0219, "theo": 2.203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MT261211P00067000", "bid": 4.1, "bid_size": 15.0, "ask": 5.3, "ask_size": 19.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": -0.6036, "gamma": 0.0474, "vega": 0.073, "theta": -0.0505, "rho": -0.0303, "theo": 4.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MT261211C00068000", "bid": 1.3, "bid_size": 11.0, "ask": 2.3, "ask_size": 20.0, "iv": 0.4255, "open_interest": 0.0, "volume": 0.0, "delta": 0.3594, "gamma": 0.0449, "vega": 0.071, "theta": -0.0484, "rho": 0.0196, "theo": 1.8791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T11:15:22", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "MT261211P00068000", "bid": 4.9, "bid_size": 18.0, "ask": 6.9, "ask_size": 19.0, "iv": 0.4823, "open_interest": 0.0, "volume": 0.0, "delta": -0.6474, "gamma": 0.0458, "vega": 0.0704, "theta": -0.0489, "rho": -0.0318, "theo": 5.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "MT261211C00069000", "bid": 0.15, "bid_size": 19.0, "ask": 2.2, "ask_size": 15.0, "iv": 0.374, "open_interest": 0.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0427, "vega": 0.0679, "theta": -0.0464, "rho": 0.0175, "theo": 1.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.47, "last_trade_time": "2026-11-04T11:15:22", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MT261211P00069000", "bid": 4.7, "bid_size": 15.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6884, "gamma": 0.0437, "vega": 0.067, "theta": -0.0469, "rho": -0.0329, "theo": 6.3027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "MT261211C00070000", "bid": 0.05, "bid_size": 57.0, "ask": 1.7, "ask_size": 30.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.2827, "gamma": 0.0402, "vega": 0.0643, "theta": -0.0442, "rho": 0.0155, "theo": 1.3665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-11-03T13:17:32", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MT261211P00070000", "bid": 5.9, "bid_size": 29.0, "ask": 8.4, "ask_size": 46.0, "iv": 0.4541, "open_interest": 0.0, "volume": 0.0, "delta": -0.7258, "gamma": 0.0412, "vega": 0.0629, "theta": -0.0446, "rho": -0.0336, "theo": 7.0711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MT261211C00071000", "bid": 0.75, "bid_size": 18.0, "ask": 1.55, "ask_size": 33.0, "iv": 0.4424, "open_interest": 0.0, "volume": 1.0, "delta": 0.2498, "gamma": 0.0374, "vega": 0.0604, "theta": -0.0418, "rho": 0.0137, "theo": 1.1693, "change": 0.005, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-09T15:31:17", "percent_change": 0.444444, "prev_day_close": 1.125}, {"option": "MT261211P00071000", "bid": 6.9, "bid_size": 21.0, "ask": 9.2, "ask_size": 29.0, "iv": 0.4744, "open_interest": 0.0, "volume": 0.0, "delta": -0.7595, "gamma": 0.0384, "vega": 0.0591, "theta": -0.0422, "rho": -0.0342, "theo": 7.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MT261211C00072000", "bid": 0.45, "bid_size": 22.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.4271, "open_interest": 0.0, "volume": 1.0, "delta": 0.2206, "gamma": 0.0345, "vega": 0.0565, "theta": -0.0394, "rho": 0.0121, "theo": 1.0056, "change": 0.105, "open": 0.88, "high": 0.88, "low": 0.88, "tick": "up", "last_trade_price": 0.88, "last_trade_time": "2026-11-09T15:31:17", "percent_change": 13.5484, "prev_day_close": 0.774999976158142}, {"option": "MT261211P00072000", "bid": 7.5, "bid_size": 34.0, "ask": 10.0, "ask_size": 27.0, "iv": 0.4566, "open_interest": 0.0, "volume": 0.0, "delta": -0.7893, "gamma": 0.0356, "vega": 0.0545, "theta": -0.0397, "rho": -0.0342, "theo": 8.7189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MT261211C00073000", "bid": 0.15, "bid_size": 28.0, "ask": 1.2, "ask_size": 33.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": 0.1952, "gamma": 0.0316, "vega": 0.0526, "theta": -0.0371, "rho": 0.0107, "theo": 0.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MT261211P00073000", "bid": 8.5, "bid_size": 21.0, "ask": 10.9, "ask_size": 16.0, "iv": 0.479, "open_interest": 0.0, "volume": 0.0, "delta": -0.8155, "gamma": 0.0327, "vega": 0.0506, "theta": -0.0374, "rho": -0.0343, "theo": 9.5886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MT261211C00074000", "bid": 0.1, "bid_size": 10.0, "ask": 1.15, "ask_size": 15.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0289, "vega": 0.0488, "theta": -0.035, "rho": 0.0095, "theo": 0.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MT261211P00074000", "bid": 9.4, "bid_size": 15.0, "ask": 12.3, "ask_size": 18.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8379, "gamma": 0.0299, "vega": 0.0462, "theta": -0.0351, "rho": -0.0337, "theo": 10.4832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MT261211C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 6.0, "iv": 0.4454, "open_interest": 0.0, "volume": 0.0, "delta": 0.1547, "gamma": 0.0263, "vega": 0.0454, "theta": -0.033, "rho": 0.0085, "theo": 0.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MT261211P00075000", "bid": 9.8, "bid_size": 11.0, "ask": 12.6, "ask_size": 14.0, "iv": 0.4215, "open_interest": 0.0, "volume": 0.0, "delta": -0.857, "gamma": 0.0273, "vega": 0.0426, "theta": -0.033, "rho": -0.0333, "theo": 11.3984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MT261211C00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 21.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.024, "vega": 0.0422, "theta": -0.0313, "rho": 0.0076, "theo": 0.598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MT261211P00076000", "bid": 10.7, "bid_size": 15.0, "ask": 13.7, "ask_size": 12.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": -0.8732, "gamma": 0.0249, "vega": 0.0393, "theta": -0.0312, "rho": -0.0332, "theo": 12.3297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2500004768372}, {"option": "MT261211C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.5469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0169, "vega": 0.0327, "theta": -0.0264, "rho": 0.0053, "theo": 0.4208, "change": 0.0, "open": 0.0, "high": 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": "MT261211P00080000", "bid": 15.0, "bid_size": 9.0, "ask": 17.9, "ask_size": 12.0, "iv": 0.6145, "open_interest": 0.0, "volume": 0.0, "delta": -0.9156, "gamma": 0.0175, "vega": 0.0291, "theta": -0.0256, "rho": -0.0307, "theo": 16.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "MT261211C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 24.0, "iv": 0.6189, "open_interest": 0.0, "volume": 0.0, "delta": 0.0704, "gamma": 0.0118, "vega": 0.0257, "theta": -0.0233, "rho": 0.0038, "theo": 0.3221, "change": 0.0, "open": 0.0, "high": 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": "MT261211P00085000", "bid": 18.9, "bid_size": 8.0, "ask": 22.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9416, "gamma": 0.012, "vega": 0.0219, "theta": -0.0214, "rho": -0.0298, "theo": 21.0783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0500001907349}, {"option": "MT261211C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 18.0, "iv": 0.7122, "open_interest": 0.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0088, "vega": 0.0213, "theta": -0.0213, "rho": 0.003, "theo": 0.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MT261211P00090000", "bid": 23.9, "bid_size": 8.0, "ask": 28.1, "ask_size": 8.0, "iv": 0.6467, "open_interest": 0.0, "volume": 0.0, "delta": -0.956, "gamma": 0.0088, "vega": 0.0171, "theta": -0.0184, "rho": -0.0274, "theo": 26.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "MT261218C00035000", "bid": 28.7, "bid_size": 26.0, "ask": 29.9, "ask_size": 26.0, "iv": 0.8368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0015, "vega": 0.0055, "theta": -0.0028, "rho": 0.0384, "theo": 29.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.25}, {"option": "MT261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 152.0, "iv": 0.8697, "open_interest": 15.0, "volume": 0.0, "delta": -0.0099, "gamma": 0.0015, "vega": 0.0056, "theta": -0.0057, "rho": -0.0007, "theo": 0.0626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-17T10:19:45", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261218C00040000", "bid": 24.0, "bid_size": 32.0, "ask": 25.0, "ask_size": 33.0, "iv": 0.8409, "open_interest": 1.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0027, "vega": 0.0087, "theta": -0.0052, "rho": 0.0434, "theo": 24.3626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.81, "last_trade_time": "2026-07-10T13:57:42", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MT261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 231.0, "iv": 0.7277, "open_interest": 173.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0027, "vega": 0.0087, "theta": -0.0077, "rho": -0.0012, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-03T15:14:16", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MT261218C00045000", "bid": 19.1, "bid_size": 45.0, "ask": 20.1, "ask_size": 48.0, "iv": 0.7002, "open_interest": 2.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0054, "vega": 0.0147, "theta": -0.0093, "rho": 0.0479, "theo": 19.4565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 33.1, "last_trade_time": "2026-09-09T11:00:51", "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "MT261218P00045000", "bid": 0.1, "bid_size": 52.0, "ask": 0.2, "ask_size": 41.0, "iv": 0.6084, "open_interest": 2726.0, "volume": 5.0, "delta": -0.031, "gamma": 0.0054, "vega": 0.0148, "theta": -0.0112, "rho": -0.0022, "theo": 0.163, "change": -0.13, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "no_change", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T12:59:17", "percent_change": -52.0, "prev_day_close": 0.250000007450581}, {"option": "MT261218C00050000", "bid": 14.3, "bid_size": 154.0, "ask": 15.3, "ask_size": 119.0, "iv": 0.5899, "open_interest": 160.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0112, "vega": 0.0268, "theta": -0.0167, "rho": 0.0508, "theo": 14.6586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-10-01T15:39:10", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MT261218P00050000", "bid": 0.25, "bid_size": 118.0, "ask": 0.5, "ask_size": 183.0, "iv": 0.5533, "open_interest": 174.0, "volume": 6.0, "delta": -0.0655, "gamma": 0.0112, "vega": 0.0269, "theta": -0.0182, "rho": -0.0047, "theo": 0.3407, "change": -0.255, "open": 0.42, "high": 0.42, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T09:45:41", "percent_change": -40.8, "prev_day_close": 0.625}, {"option": "MT261218C00055000", "bid": 9.9, "bid_size": 50.0, "ask": 10.7, "ask_size": 160.0, "iv": 0.5193, "open_interest": 52.0, "volume": 0.0, "delta": 0.8556, "gamma": 0.0221, "vega": 0.0478, "theta": -0.0287, "rho": 0.0502, "theo": 10.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.9, "last_trade_time": "2026-11-03T10:21:55", "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MT261218P00055000", "bid": 0.7, "bid_size": 84.0, "ask": 0.95, "ask_size": 149.0, "iv": 0.4917, "open_interest": 990.0, "volume": 3.0, "delta": -0.1453, "gamma": 0.0222, "vega": 0.0481, "theta": -0.0298, "rho": -0.0102, "theo": 0.8129, "change": -0.53, "open": 1.05, "high": 1.05, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T09:45:41", "percent_change": -36.5517, "prev_day_close": 1.44999998807907}, {"option": "MT261218C00060000", "bid": 5.9, "bid_size": 227.0, "ask": 6.6, "ask_size": 192.0, "iv": 0.4536, "open_interest": 209.0, "volume": 0.0, "delta": 0.7087, "gamma": 0.036, "vega": 0.072, "theta": -0.0413, "rho": 0.044, "theo": 6.2431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-06T13:44:04", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MT261218P00060000", "bid": 1.7, "bid_size": 254.0, "ask": 2.0, "ask_size": 72.0, "iv": 0.4477, "open_interest": 330.0, "volume": 129.0, "delta": -0.2937, "gamma": 0.0364, "vega": 0.0722, "theta": -0.0421, "rho": -0.02, "theo": 1.8853, "change": -1.25, "open": 2.15, "high": 2.15, "low": 1.8, "tick": "no_change", "last_trade_price": 1.85, "last_trade_time": "2026-11-09T15:11:55", "percent_change": -40.3226, "prev_day_close": 3.10000002384186}, {"option": "MT261218C00065000", "bid": 3.2, "bid_size": 148.0, "ask": 3.6, "ask_size": 208.0, "iv": 0.4402, "open_interest": 577.0, "volume": 53.0, "delta": 0.5025, "gamma": 0.0437, "vega": 0.0836, "theta": -0.0464, "rho": 0.0323, "theo": 3.344, "change": 1.1, "open": 3.1, "high": 3.5, "low": 3.1, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-11-09T15:50:58", "percent_change": 50.0, "prev_day_close": 2.20000004768372}, {"option": "MT261218P00065000", "bid": 3.8, "bid_size": 165.0, "ask": 4.2, "ask_size": 201.0, "iv": 0.4359, "open_interest": 2212.0, "volume": 13.0, "delta": -0.5027, "gamma": 0.0445, "vega": 0.0834, "theta": -0.0471, "rho": -0.0321, "theo": 3.9803, "change": -1.8, "open": 4.39, "high": 4.39, "low": 4.2, "tick": "down", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T12:51:25", "percent_change": -30.0, "prev_day_close": 6.0}, {"option": "MT261218C00070000", "bid": 1.5, "bid_size": 44.0, "ask": 1.8, "ask_size": 229.0, "iv": 0.4371, "open_interest": 361.0, "volume": 6.0, "delta": 0.3027, "gamma": 0.0385, "vega": 0.0732, "theta": -0.0403, "rho": 0.0199, "theo": 1.6069, "change": 0.575, "open": 1.47, "high": 1.6, "low": 1.47, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T10:09:44", "percent_change": 56.0976, "prev_day_close": 1.02500000596046}, {"option": "MT261218P00070000", "bid": 6.9, "bid_size": 156.0, "ask": 7.5, "ask_size": 137.0, "iv": 0.4234, "open_interest": 513.0, "volume": 0.0, "delta": -0.7068, "gamma": 0.0396, "vega": 0.0719, "theta": -0.041, "rho": -0.0402, "theo": 7.2555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.35, "last_trade_time": "2026-11-04T12:54:15", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MT261218C00075000", "bid": 0.65, "bid_size": 11.0, "ask": 0.85, "ask_size": 84.0, "iv": 0.4427, "open_interest": 1134.0, "volume": 0.0, "delta": 0.1621, "gamma": 0.0266, "vega": 0.0517, "theta": -0.0285, "rho": 0.0107, "theo": 0.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T11:54:11", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MT261218P00075000", "bid": 10.9, "bid_size": 173.0, "ask": 11.7, "ask_size": 91.0, "iv": 0.4143, "open_interest": 285.0, "volume": 0.0, "delta": -0.8527, "gamma": 0.0279, "vega": 0.0479, "theta": -0.029, "rho": -0.0392, "theo": 11.4065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.3, "last_trade_time": "2026-10-02T14:19:32", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MT261218C00080000", "bid": 0.2, "bid_size": 195.0, "ask": 0.45, "ask_size": 103.0, "iv": 0.4504, "open_interest": 953.0, "volume": 1.0, "delta": 0.0843, "gamma": 0.0161, "vega": 0.0327, "theta": -0.0184, "rho": 0.0056, "theo": 0.338, "change": 0.115, "open": 0.34, "high": 0.34, "low": 0.34, "tick": "down", "last_trade_price": 0.34, "last_trade_time": "2026-11-09T15:11:06", "percent_change": 51.1111, "prev_day_close": 0.225000008940697}, {"option": "MT261218P00080000", "bid": 15.5, "bid_size": 126.0, "ask": 16.4, "ask_size": 86.0, "iv": 0.3981, "open_interest": 474.0, "volume": 0.0, "delta": -0.9337, "gamma": 0.0167, "vega": 0.0265, "theta": -0.0177, "rho": -0.0314, "theo": 16.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-28T14:17:36", "percent_change": 0.0, "prev_day_close": 19.1000003814697}, {"option": "MT261218C00085000", "bid": 0.05, "bid_size": 204.0, "ask": 0.3, "ask_size": 218.0, "iv": 0.4794, "open_interest": 1332.0, "volume": 0.0, "delta": 0.0487, "gamma": 0.0098, "vega": 0.0214, "theta": -0.0127, "rho": 0.0032, "theo": 0.1886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MT261218P00085000", "bid": 20.4, "bid_size": 94.0, "ask": 21.3, "ask_size": 68.0, "iv": 0.0, "open_interest": 71.0, "volume": 0.0, "delta": -0.9685, "gamma": 0.0094, "vega": 0.0143, "theta": -0.0101, "rho": -0.0257, "theo": 20.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.2, "last_trade_time": "2026-09-23T09:58:55", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MT261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 203.0, "iv": 0.5418, "open_interest": 298.0, "volume": 0.0, "delta": 0.0327, "gamma": 0.0066, "vega": 0.0155, "theta": -0.0099, "rho": 0.0022, "theo": 0.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T15:29:35", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MT261218P00090000", "bid": 25.4, "bid_size": 26.0, "ask": 26.5, "ask_size": 26.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0056, "vega": 0.0088, "theta": -0.0058, "rho": -0.0223, "theo": 25.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MT261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 71.0, "iv": 0.5507, "open_interest": 454.0, "volume": 0.0, "delta": 0.0241, "gamma": 0.0047, "vega": 0.012, "theta": -0.0083, "rho": 0.0016, "theo": 0.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-30T11:33:10", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261218P00095000", "bid": 30.4, "bid_size": 26.0, "ask": 31.4, "ask_size": 26.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.9889, "gamma": 0.0036, "vega": 0.0056, "theta": -0.0031, "rho": -0.0207, "theo": 30.893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "MT261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 101.0, "iv": 0.6107, "open_interest": 54.0, "volume": 0.0, "delta": 0.0185, "gamma": 0.0035, "vega": 0.0096, "theta": -0.007, "rho": 0.0012, "theo": 0.0771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-09-30T11:10:59", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261218P00100000", "bid": 35.4, "bid_size": 26.0, "ask": 36.4, "ask_size": 26.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0024, "vega": 0.004, "theta": -0.001, "rho": -0.0197, "theo": 35.8803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MT261218C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 84.0, "iv": 0.6667, "open_interest": 1.0, "volume": 0.0, "delta": 0.0145, "gamma": 0.0027, "vega": 0.0078, "theta": -0.006, "rho": 0.0009, "theo": 0.062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-08-19T10:30:58", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261218P00105000", "bid": 40.4, "bid_size": 26.0, "ask": 41.4, "ask_size": 26.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9951, "gamma": 0.0016, "vega": 0.0026, "theta": 0.0, "rho": -0.0199, "theo": 40.8715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "MT261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 62.0, "iv": 0.6838, "open_interest": 9.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0021, "vega": 0.0064, "theta": -0.0052, "rho": 0.0007, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T11:16:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT261218P00110000", "bid": 45.4, "bid_size": 26.0, "ask": 46.4, "ask_size": 26.0, "iv": 0.7803, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0011, "vega": 0.0019, "theta": 0.0, "rho": -0.0203, "theo": 45.8642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MT261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 46.0, "iv": 0.7317, "open_interest": 105.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.0016, "vega": 0.0053, "theta": -0.0045, "rho": 0.0006, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-16T12:05:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MT261218P00115000", "bid": 48.9, "bid_size": 26.0, "ask": 52.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0008, "vega": 0.0012, "theta": 0.0, "rho": -0.0202, "theo": 50.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0499992370606}, {"option": "MT261224C00040000", "bid": 22.6, "bid_size": 5.0, "ask": 26.5, "ask_size": 8.0, "iv": 0.8235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0035, "vega": 0.0133, "theta": -0.0065, "rho": 0.05, "theo": 24.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0999994277954}, {"option": "MT261224P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 12.0, "iv": 0.8636, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0035, "vega": 0.0134, "theta": -0.0106, "rho": -0.0021, "theo": 0.1693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MT261224C00045000", "bid": 17.7, "bid_size": 11.0, "ask": 20.9, "ask_size": 8.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9581, "gamma": 0.0063, "vega": 0.0203, "theta": -0.0105, "rho": 0.055, "theo": 19.5384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "MT261224P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0422, "gamma": 0.0064, "vega": 0.0203, "theta": -0.0139, "rho": -0.0035, "theo": 0.2569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MT261224C00049000", "bid": 13.8, "bid_size": 16.0, "ask": 16.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0105, "vega": 0.0298, "theta": -0.0155, "rho": 0.0578, "theo": 15.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261224P00049000", "bid": 0.15, "bid_size": 11.0, "ask": 1.05, "ask_size": 77.0, "iv": 0.6186, "open_interest": 0.0, "volume": 0.0, "delta": -0.0687, "gamma": 0.0106, "vega": 0.0299, "theta": -0.0182, "rho": -0.0057, "theo": 0.4021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MT261224C00050000", "bid": 13.3, "bid_size": 9.0, "ask": 16.3, "ask_size": 9.0, "iv": 0.5522, "open_interest": 0.0, "volume": 0.0, "delta": 0.9221, "gamma": 0.0119, "vega": 0.033, "theta": -0.017, "rho": 0.0582, "theo": 14.7682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500003814697}, {"option": "MT261224P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 15.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.0785, "gamma": 0.012, "vega": 0.0333, "theta": -0.0196, "rho": -0.0065, "theo": 0.4581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "MT261224C00051000", "bid": 12.4, "bid_size": 11.0, "ask": 15.4, "ask_size": 11.0, "iv": 0.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9107, "gamma": 0.0136, "vega": 0.0365, "theta": -0.0188, "rho": 0.0585, "theo": 13.8414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MT261224P00051000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 21.0, "iv": 0.5551, "open_interest": 0.0, "volume": 0.0, "delta": -0.09, "gamma": 0.0136, "vega": 0.0366, "theta": -0.0212, "rho": -0.0074, "theo": 0.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MT261224C00052000", "bid": 11.0, "bid_size": 16.0, "ask": 14.2, "ask_size": 19.0, "iv": 0.4201, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0154, "vega": 0.0404, "theta": -0.0207, "rho": 0.0586, "theo": 12.9286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MT261224P00052000", "bid": 0.05, "bid_size": 21.0, "ask": 1.55, "ask_size": 81.0, "iv": 0.5614, "open_interest": 0.0, "volume": 0.0, "delta": -0.1034, "gamma": 0.0155, "vega": 0.0406, "theta": -0.023, "rho": -0.0085, "theo": 0.6079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MT261224C00053000", "bid": 10.6, "bid_size": 25.0, "ask": 13.3, "ask_size": 37.0, "iv": 0.4856, "open_interest": 0.0, "volume": 0.0, "delta": 0.8818, "gamma": 0.0174, "vega": 0.0447, "theta": -0.0228, "rho": 0.0585, "theo": 12.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.49999976158142}, {"option": "MT261224P00053000", "bid": 0.15, "bid_size": 98.0, "ask": 1.3, "ask_size": 80.0, "iv": 0.5088, "open_interest": 0.0, "volume": 1.0, "delta": -0.1192, "gamma": 0.0175, "vega": 0.0449, "theta": -0.0249, "rho": -0.0097, "theo": 0.7067, "change": -0.13, "open": 0.72, "high": 0.72, "low": 0.72, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-09T15:30:16", "percent_change": -15.2941, "prev_day_close": 0.8499999884516}, {"option": "MT261224C00054000", "bid": 9.4, "bid_size": 33.0, "ask": 12.2, "ask_size": 21.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0196, "vega": 0.0493, "theta": -0.025, "rho": 0.0581, "theo": 11.1557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MT261224P00054000", "bid": 0.45, "bid_size": 22.0, "ask": 1.2, "ask_size": 23.0, "iv": 0.4945, "open_interest": 0.0, "volume": 1.0, "delta": -0.1373, "gamma": 0.0198, "vega": 0.0495, "theta": -0.027, "rho": -0.0112, "theo": 0.8248, "change": -0.48, "open": 0.92, "high": 0.92, "low": 0.92, "tick": "down", "last_trade_price": 0.92, "last_trade_time": "2026-11-09T15:30:16", "percent_change": -34.2857, "prev_day_close": 1.40000000596046}, {"option": "MT261224C00055000", "bid": 8.5, "bid_size": 35.0, "ask": 11.5, "ask_size": 26.0, "iv": 0.4256, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.022, "vega": 0.0542, "theta": -0.0273, "rho": 0.0575, "theo": 10.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25000023841858}, {"option": "MT261224P00055000", "bid": 0.65, "bid_size": 11.0, "ask": 1.35, "ask_size": 48.0, "iv": 0.4914, "open_interest": 0.0, "volume": 1.0, "delta": -0.1581, "gamma": 0.0222, "vega": 0.0544, "theta": -0.0291, "rho": -0.0127, "theo": 0.966, "change": -0.825, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:28:28", "percent_change": -44.0, "prev_day_close": 1.875}, {"option": "MT261224C00056000", "bid": 8.0, "bid_size": 27.0, "ask": 10.6, "ask_size": 27.0, "iv": 0.4468, "open_interest": 0.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0244, "vega": 0.0592, "theta": -0.0296, "rho": 0.0566, "theo": 9.4726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MT261224P00056000", "bid": 0.8, "bid_size": 23.0, "ask": 1.3, "ask_size": 16.0, "iv": 0.4628, "open_interest": 0.0, "volume": 1.0, "delta": -0.1815, "gamma": 0.0246, "vega": 0.0594, "theta": -0.0313, "rho": -0.0146, "theo": 1.1324, "change": -0.505, "open": 1.32, "high": 1.32, "low": 1.32, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-09T14:28:28", "percent_change": -27.6712, "prev_day_close": 1.82500004768372}, {"option": "MT261224C00057000", "bid": 7.2, "bid_size": 31.0, "ask": 10.0, "ask_size": 33.0, "iv": 0.4581, "open_interest": 0.0, "volume": 0.0, "delta": 0.7939, "gamma": 0.0269, "vega": 0.0642, "theta": -0.032, "rho": 0.0555, "theo": 8.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MT261224P00057000", "bid": 0.9, "bid_size": 21.0, "ask": 1.7, "ask_size": 32.0, "iv": 0.4651, "open_interest": 0.0, "volume": 0.0, "delta": -0.2079, "gamma": 0.0272, "vega": 0.0645, "theta": -0.0335, "rho": -0.0165, "theo": 1.3284, "change": 0.0, "open": 0.0, "high": 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": "MT261224C00058000", "bid": 6.5, "bid_size": 11.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.4696, "open_interest": 0.0, "volume": 0.0, "delta": 0.7651, "gamma": 0.0294, "vega": 0.0692, "theta": -0.0342, "rho": 0.054, "theo": 7.9043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "MT261224P00058000", "bid": 1.2, "bid_size": 7.0, "ask": 2.0, "ask_size": 1.0, "iv": 0.4693, "open_interest": 0.0, "volume": 0.0, "delta": -0.237, "gamma": 0.0298, "vega": 0.0694, "theta": -0.0357, "rho": -0.0188, "theo": 1.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MT261224C00059000", "bid": 5.7, "bid_size": 10.0, "ask": 8.6, "ask_size": 10.0, "iv": 0.4543, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0319, "vega": 0.0739, "theta": -0.0364, "rho": 0.0524, "theo": 7.1713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000014305115}, {"option": "MT261224P00059000", "bid": 0.75, "bid_size": 10.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.4203, "open_interest": 0.0, "volume": 0.0, "delta": -0.2688, "gamma": 0.0322, "vega": 0.0741, "theta": -0.0377, "rho": -0.0212, "theo": 1.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MT261224C00060000", "bid": 5.0, "bid_size": 16.0, "ask": 7.9, "ask_size": 17.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.6998, "gamma": 0.0341, "vega": 0.0782, "theta": -0.0383, "rho": 0.0504, "theo": 6.4768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MT261224P00060000", "bid": 0.8, "bid_size": 9.0, "ask": 2.65, "ask_size": 12.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": -0.3032, "gamma": 0.0345, "vega": 0.0785, "theta": -0.0395, "rho": -0.0237, "theo": 2.1218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MT261224C00061000", "bid": 4.8, "bid_size": 14.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.4575, "open_interest": 0.0, "volume": 0.0, "delta": 0.6637, "gamma": 0.0361, "vega": 0.082, "theta": -0.04, "rho": 0.0482, "theo": 5.8235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MT261224P00061000", "bid": 2.1, "bid_size": 7.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.4553, "open_interest": 0.0, "volume": 0.0, "delta": -0.3397, "gamma": 0.0366, "vega": 0.0822, "theta": -0.0411, "rho": -0.0265, "theo": 2.4665, "change": 0.0, "open": 0.0, "high": 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": "MT261224C00062000", "bid": 3.8, "bid_size": 9.0, "ask": 5.8, "ask_size": 15.0, "iv": 0.396, "open_interest": 0.0, "volume": 0.0, "delta": 0.6259, "gamma": 0.0378, "vega": 0.0851, "theta": -0.0414, "rho": 0.0458, "theo": 5.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.1000000834465}, {"option": "MT261224P00062000", "bid": 2.45, "bid_size": 8.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.4472, "open_interest": 0.0, "volume": 0.0, "delta": -0.3781, "gamma": 0.0383, "vega": 0.0854, "theta": -0.0424, "rho": -0.0289, "theo": 2.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MT261224C00063000", "bid": 3.5, "bid_size": 13.0, "ask": 5.3, "ask_size": 12.0, "iv": 0.4137, "open_interest": 0.0, "volume": 0.0, "delta": 0.5869, "gamma": 0.0391, "vega": 0.0875, "theta": -0.0424, "rho": 0.0432, "theo": 4.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MT261224P00063000", "bid": 2.55, "bid_size": 7.0, "ask": 3.8, "ask_size": 16.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": -0.4176, "gamma": 0.0396, "vega": 0.0876, "theta": -0.0433, "rho": -0.0319, "theo": 3.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MT261224C00064000", "bid": 3.3, "bid_size": 9.0, "ask": 4.8, "ask_size": 15.0, "iv": 0.4313, "open_interest": 0.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0399, "vega": 0.089, "theta": -0.0431, "rho": 0.0406, "theo": 4.1323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MT261224P00064000", "bid": 3.1, "bid_size": 9.0, "ask": 4.6, "ask_size": 17.0, "iv": 0.4494, "open_interest": 0.0, "volume": 0.0, "delta": -0.458, "gamma": 0.0405, "vega": 0.0889, "theta": -0.0438, "rho": -0.0342, "theo": 3.7717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MT261224C00065000", "bid": 2.7, "bid_size": 10.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": 0.5074, "gamma": 0.0402, "vega": 0.0896, "theta": -0.0434, "rho": 0.0378, "theo": 3.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MT261224P00065000", "bid": 3.6, "bid_size": 9.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4396, "open_interest": 0.0, "volume": 0.0, "delta": -0.4985, "gamma": 0.041, "vega": 0.0894, "theta": -0.044, "rho": -0.0368, "theo": 4.2996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MT261224C00066000", "bid": 2.4, "bid_size": 4.0, "ask": 3.9, "ask_size": 16.0, "iv": 0.4298, "open_interest": 0.0, "volume": 0.0, "delta": 0.4681, "gamma": 0.0402, "vega": 0.0893, "theta": -0.0432, "rho": 0.0351, "theo": 3.2349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.94999998807907}, {"option": "MT261224P00066000", "bid": 3.3, "bid_size": 10.0, "ask": 5.3, "ask_size": 9.0, "iv": 0.3745, "open_interest": 0.0, "volume": 0.0, "delta": -0.5385, "gamma": 0.0409, "vega": 0.089, "theta": -0.0438, "rho": -0.0391, "theo": 4.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MT261224C00067000", "bid": 2.0, "bid_size": 10.0, "ask": 3.5, "ask_size": 16.0, "iv": 0.428, "open_interest": 0.0, "volume": 0.0, "delta": 0.4299, "gamma": 0.0396, "vega": 0.0882, "theta": -0.0428, "rho": 0.0323, "theo": 2.8525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MT261224P00067000", "bid": 4.7, "bid_size": 9.0, "ask": 5.9, "ask_size": 9.0, "iv": 0.4175, "open_interest": 0.0, "volume": 0.0, "delta": -0.5775, "gamma": 0.0405, "vega": 0.0877, "theta": -0.0433, "rho": -0.0411, "theo": 5.4932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MT261224C00068000", "bid": 1.5, "bid_size": 9.0, "ask": 3.2, "ask_size": 17.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": 0.3931, "gamma": 0.0387, "vega": 0.0864, "theta": -0.042, "rho": 0.0297, "theo": 2.5111, "change": 0.0, "open": 0.0, "high": 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": "MT261224P00068000", "bid": 5.3, "bid_size": 9.0, "ask": 6.7, "ask_size": 11.0, "iv": 0.4224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6151, "gamma": 0.0396, "vega": 0.0857, "theta": -0.0424, "rho": -0.0432, "theo": 6.1548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MT261224C00069000", "bid": 1.6, "bid_size": 8.0, "ask": 2.75, "ask_size": 18.0, "iv": 0.438, "open_interest": 0.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0375, "vega": 0.0839, "theta": -0.0409, "rho": 0.0271, "theo": 2.2083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "MT261224P00069000", "bid": 6.0, "bid_size": 14.0, "ask": 7.9, "ask_size": 16.0, "iv": 0.4536, "open_interest": 0.0, "volume": 0.0, "delta": -0.6509, "gamma": 0.0384, "vega": 0.0828, "theta": -0.0412, "rho": -0.0445, "theo": 6.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MT261224C00070000", "bid": 1.6, "bid_size": 6.0, "ask": 2.6, "ask_size": 18.0, "iv": 0.4636, "open_interest": 0.0, "volume": 0.0, "delta": 0.3253, "gamma": 0.036, "vega": 0.0809, "theta": -0.0396, "rho": 0.0247, "theo": 1.9404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MT261224P00070000", "bid": 6.8, "bid_size": 12.0, "ask": 8.2, "ask_size": 13.0, "iv": 0.4325, "open_interest": 0.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.037, "vega": 0.0797, "theta": -0.0398, "rho": -0.046, "theo": 7.5903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MT261224C00071000", "bid": 0.2, "bid_size": 10.0, "ask": 2.3, "ask_size": 11.0, "iv": 0.3856, "open_interest": 0.0, "volume": 0.0, "delta": 0.2946, "gamma": 0.0342, "vega": 0.0775, "theta": -0.0382, "rho": 0.0224, "theo": 1.7046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MT261224P00071000", "bid": 7.0, "bid_size": 15.0, "ask": 9.8, "ask_size": 17.0, "iv": 0.4518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.0354, "vega": 0.0758, "theta": -0.0382, "rho": -0.0465, "theo": 8.358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MT261224C00072000", "bid": 0.75, "bid_size": 10.0, "ask": 2.95, "ask_size": 15.0, "iv": 0.4957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2663, "gamma": 0.0324, "vega": 0.0739, "theta": -0.0365, "rho": 0.0203, "theo": 1.4973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MT261224P00072000", "bid": 7.8, "bid_size": 13.0, "ask": 10.1, "ask_size": 8.0, "iv": 0.4194, "open_interest": 0.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0336, "vega": 0.0718, "theta": -0.0365, "rho": -0.0474, "theo": 9.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6500000953674}, {"option": "MT261224C00073000", "bid": 0.75, "bid_size": 5.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.4531, "open_interest": 0.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.0305, "vega": 0.07, "theta": -0.0348, "rho": 0.0184, "theo": 1.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.999999970197678}, {"option": "MT261224P00073000", "bid": 8.2, "bid_size": 15.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.4242, "open_interest": 0.0, "volume": 0.0, "delta": -0.7723, "gamma": 0.0317, "vega": 0.0674, "theta": -0.0347, "rho": -0.0472, "theo": 9.9794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MT261224C00074000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 9.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": 0.2165, "gamma": 0.0286, "vega": 0.0661, "theta": -0.0331, "rho": 0.0166, "theo": 1.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999998211861}, {"option": "MT261224P00074000", "bid": 9.1, "bid_size": 13.0, "ask": 12.5, "ask_size": 18.0, "iv": 0.4506, "open_interest": 0.0, "volume": 0.0, "delta": -0.7969, "gamma": 0.0298, "vega": 0.0631, "theta": -0.0328, "rho": -0.0472, "theo": 10.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MT261224C00075000", "bid": 0.3, "bid_size": 5.0, "ask": 2.1, "ask_size": 15.0, "iv": 0.4872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1949, "gamma": 0.0266, "vega": 0.0621, "theta": -0.0313, "rho": 0.0149, "theo": 1.0187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500000074506}, {"option": "MT261224P00075000", "bid": 10.5, "bid_size": 15.0, "ask": 13.0, "ask_size": 11.0, "iv": 0.4679, "open_interest": 0.0, "volume": 0.0, "delta": -0.8194, "gamma": 0.0279, "vega": 0.0588, "theta": -0.031, "rho": -0.0464, "theo": 11.6947, "change": 0.0, "open": 0.0, "high": 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": "MT261224C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 15.0, "iv": 0.4665, "open_interest": 0.0, "volume": 0.0, "delta": 0.116, "gamma": 0.018, "vega": 0.0441, "theta": -0.0231, "rho": 0.0089, "theo": 0.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MT261224P00080000", "bid": 14.6, "bid_size": 10.0, "ask": 18.1, "ask_size": 22.0, "iv": 0.5001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9018, "gamma": 0.0191, "vega": 0.0387, "theta": -0.0219, "rho": -0.0414, "theo": 16.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MT261224C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.7257, "open_interest": 0.0, "volume": 0.0, "delta": 0.0732, "gamma": 0.012, "vega": 0.0314, "theta": -0.0173, "rho": 0.0056, "theo": 0.3397, "change": 0.0, "open": 0.0, "high": 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": "MT261224P00085000", "bid": 19.5, "bid_size": 10.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.9458, "gamma": 0.0124, "vega": 0.0235, "theta": -0.0145, "rho": -0.034, "theo": 21.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MT261224C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 15.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": 0.051, "gamma": 0.0084, "vega": 0.0237, "theta": -0.014, "rho": 0.0039, "theo": 0.2371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MT261224P00090000", "bid": 24.0, "bid_size": 8.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.5383, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0082, "vega": 0.0154, "theta": -0.0092, "rho": -0.0287, "theo": 26.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "MT270115C00013000", "bid": 49.4, "bid_size": 33.0, "ask": 53.1, "ask_size": 26.0, "iv": 1.65, "open_interest": 7.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0002, "vega": 0.0011, "theta": 0.0, "rho": 0.0087, "theo": 51.2195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.98, "last_trade_time": "2026-01-30T14:43:39", "percent_change": 0.0, "prev_day_close": 47.75}, {"option": "MT270115P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 33.0, "iv": 2.1987, "open_interest": 87.0, "volume": 0.0, "delta": -0.0024, "gamma": 0.0002, "vega": 0.002, "theta": -0.0022, "rho": -0.0003, "theo": 0.0331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2025-12-17T09:31:36", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MT270115C00015000", "bid": 47.4, "bid_size": 78.0, "ask": 51.3, "ask_size": 41.0, "iv": 1.6786, "open_interest": 32.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0019, "theta": 0.0, "rho": 0.0188, "theo": 49.2277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.66, "last_trade_time": "2026-05-21T11:18:50", "percent_change": 0.0, "prev_day_close": 45.6999988555908}, {"option": "MT270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 35.0, "iv": 1.983, "open_interest": 593.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0023, "theta": -0.0023, "rho": -0.0004, "theo": 0.0352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-01-15T09:30:01", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MT270115C00018000", "bid": 44.4, "bid_size": 96.0, "ask": 48.3, "ask_size": 36.0, "iv": 1.4366, "open_interest": 54.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0028, "theta": 0.0, "rho": 0.0337, "theo": 46.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.23, "last_trade_time": "2025-04-17T15:31:59", "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "MT270115P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 29.0, "iv": 1.82, "open_interest": 23.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0028, "theta": -0.0025, "rho": -0.0005, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2025-10-16T14:38:56", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MT270115C00020000", "bid": 42.4, "bid_size": 83.0, "ask": 45.8, "ask_size": 30.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0032, "theta": 0.0, "rho": 0.0375, "theo": 44.2738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.1, "last_trade_time": "2026-02-19T09:59:50", "percent_change": 0.0, "prev_day_close": 40.6000003814697}, {"option": "MT270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 26.0, "iv": 1.4591, "open_interest": 673.0, "volume": 0.0, "delta": -0.004, "gamma": 0.0004, "vega": 0.0032, "theta": -0.0026, "rho": -0.0005, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-04-16T10:13:46", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MT270115C00022000", "bid": 40.4, "bid_size": 103.0, "ask": 44.4, "ask_size": 68.0, "iv": 1.2415, "open_interest": 60.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0005, "vega": 0.0037, "theta": 0.0, "rho": 0.0412, "theo": 42.2952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.88, "last_trade_time": "2025-04-28T11:00:11", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MT270115P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 29.0, "iv": 1.4123, "open_interest": 26.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0005, "vega": 0.0037, "theta": -0.0028, "rho": -0.0006, "theo": 0.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-03-05T15:51:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MT270115C00025000", "bid": 37.5, "bid_size": 97.0, "ask": 41.4, "ask_size": 56.0, "iv": 1.1296, "open_interest": 248.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0006, "vega": 0.0046, "theta": 0.0, "rho": 0.0467, "theo": 39.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.96, "last_trade_time": "2026-08-19T13:10:19", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MT270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.9454, "open_interest": 1137.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0006, "vega": 0.0046, "theta": -0.0031, "rho": -0.0008, "theo": 0.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-05-21T11:12:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT270115C00027000", "bid": 37.0, "bid_size": 104.0, "ask": 38.0, "ask_size": 157.0, "iv": 1.0751, "open_interest": 1439.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0008, "vega": 0.0053, "theta": 0.0, "rho": 0.0504, "theo": 37.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.75, "last_trade_time": "2026-02-04T14:22:50", "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MT270115P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 158.0, "iv": 0.9215, "open_interest": 3166.0, "volume": 0.0, "delta": -0.007, "gamma": 0.0008, "vega": 0.0053, "theta": -0.0034, "rho": -0.0009, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-07-20T15:22:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT270115C00030000", "bid": 34.0, "bid_size": 102.0, "ask": 35.0, "ask_size": 157.0, "iv": 0.9351, "open_interest": 735.0, "volume": 1.0, "delta": 0.9909, "gamma": 0.0011, "vega": 0.0067, "theta": 0.0, "rho": 0.0558, "theo": 34.3926, "change": 2.7, "open": 33.95, "high": 33.95, "low": 33.95, "tick": "up", "last_trade_price": 33.95, "last_trade_time": "2026-11-09T09:34:44", "percent_change": 8.64, "prev_day_close": 31.25}, {"option": "MT270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 197.0, "iv": 0.8183, "open_interest": 891.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0011, "vega": 0.0068, "theta": -0.004, "rho": -0.0012, "theo": 0.0735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-07-20T15:17:43", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT270115C00032000", "bid": 31.9, "bid_size": 125.0, "ask": 33.1, "ask_size": 143.0, "iv": 0.8495, "open_interest": 246.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0014, "vega": 0.008, "theta": -0.0007, "rho": 0.0593, "theo": 32.4217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.58, "last_trade_time": "2026-06-18T10:58:54", "percent_change": 0.0, "prev_day_close": 29.3499994277954}, {"option": "MT270115P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 170.0, "iv": 0.755, "open_interest": 305.0, "volume": 0.0, "delta": -0.011, "gamma": 0.0014, "vega": 0.008, "theta": -0.0044, "rho": -0.0014, "theo": 0.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-08-25T13:20:50", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MT270115C00035000", "bid": 28.9, "bid_size": 137.0, "ask": 30.1, "ask_size": 173.0, "iv": 0.7307, "open_interest": 1103.0, "volume": 1.0, "delta": 0.9851, "gamma": 0.0019, "vega": 0.0104, "theta": -0.0019, "rho": 0.0645, "theo": 29.4718, "change": 2.61, "open": 29.01, "high": 29.01, "low": 29.01, "tick": "up", "last_trade_price": 29.01, "last_trade_time": "2026-11-09T11:31:58", "percent_change": 9.88636, "prev_day_close": 26.3999996185303}, {"option": "MT270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 216.0, "iv": 0.6956, "open_interest": 268.0, "volume": 0.0, "delta": -0.0149, "gamma": 0.0019, "vega": 0.0104, "theta": -0.0053, "rho": -0.0019, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-21T13:09:24", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MT270115C00037000", "bid": 26.9, "bid_size": 138.0, "ask": 28.2, "ask_size": 161.0, "iv": 0.6959, "open_interest": 1161.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0024, "vega": 0.0125, "theta": -0.0028, "rho": 0.0678, "theo": 27.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.15, "last_trade_time": "2026-10-30T09:34:49", "percent_change": 0.0, "prev_day_close": 24.4499998092651}, {"option": "MT270115P00037000", "bid": 0.05, "bid_size": 75.0, "ask": 0.2, "ask_size": 190.0, "iv": 0.6614, "open_interest": 160.0, "volume": 0.0, "delta": -0.0185, "gamma": 0.0025, "vega": 0.0125, "theta": -0.006, "rho": -0.0023, "theo": 0.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-02T14:44:27", "percent_change": 0.0, "prev_day_close": 0.175000000745058}, {"option": "MT270115C00040000", "bid": 24.0, "bid_size": 173.0, "ask": 25.1, "ask_size": 149.0, "iv": 0.5926, "open_interest": 1014.0, "volume": 0.0, "delta": 0.974, "gamma": 0.0036, "vega": 0.0167, "theta": -0.0046, "rho": 0.0725, "theo": 24.5847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.94, "last_trade_time": "2026-10-15T10:23:29", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MT270115P00040000", "bid": 0.05, "bid_size": 52.0, "ask": 0.3, "ask_size": 185.0, "iv": 0.6132, "open_interest": 225.0, "volume": 0.0, "delta": -0.0261, "gamma": 0.0036, "vega": 0.0168, "theta": -0.0074, "rho": -0.0032, "theo": 0.1784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-30T15:21:31", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "MT270115C00042000", "bid": 22.3, "bid_size": 80.0, "ask": 23.2, "ask_size": 182.0, "iv": 0.6311, "open_interest": 985.0, "volume": 0.0, "delta": 0.9669, "gamma": 0.0046, "vega": 0.0204, "theta": -0.0061, "rho": 0.0754, "theo": 22.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-10-26T09:34:50", "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MT270115P00042000", "bid": 0.1, "bid_size": 53.0, "ask": 0.35, "ask_size": 176.0, "iv": 0.5855, "open_interest": 187.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0046, "vega": 0.0205, "theta": -0.0087, "rho": -0.0042, "theo": 0.2237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T12:42:21", "percent_change": 0.0, "prev_day_close": 0.325000002980232}, {"option": "MT270115C00045000", "bid": 19.4, "bid_size": 168.0, "ask": 20.3, "ask_size": 158.0, "iv": 0.5714, "open_interest": 406.0, "volume": 0.0, "delta": 0.9516, "gamma": 0.0067, "vega": 0.0278, "theta": -0.0088, "rho": 0.079, "theo": 19.7729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-11-04T10:19:40", "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "MT270115P00045000", "bid": 0.2, "bid_size": 107.0, "ask": 0.45, "ask_size": 194.0, "iv": 0.5451, "open_interest": 201.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0067, "vega": 0.0279, "theta": -0.0111, "rho": -0.006, "theo": 0.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-02T14:12:30", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MT270115C00047000", "bid": 17.6, "bid_size": 171.0, "ask": 18.5, "ask_size": 199.0, "iv": 0.5658, "open_interest": 537.0, "volume": 3.0, "delta": 0.9371, "gamma": 0.0086, "vega": 0.0342, "theta": -0.011, "rho": 0.0809, "theo": 17.8875, "change": 3.0, "open": 18.0, "high": 18.0, "low": 18.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-11-09T14:42:12", "percent_change": 20.0, "prev_day_close": 15.0}, {"option": "MT270115P00047000", "bid": 0.3, "bid_size": 136.0, "ask": 0.5, "ask_size": 113.0, "iv": 0.5147, "open_interest": 622.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0087, "vega": 0.0344, "theta": -0.0131, "rho": -0.0078, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:21:38", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MT270115C00050000", "bid": 14.8, "bid_size": 164.0, "ask": 15.7, "ask_size": 229.0, "iv": 0.5163, "open_interest": 805.0, "volume": 0.0, "delta": 0.9064, "gamma": 0.0124, "vega": 0.0462, "theta": -0.0149, "rho": 0.0824, "theo": 15.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.94, "last_trade_time": "2026-11-03T15:54:12", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MT270115P00050000", "bid": 0.5, "bid_size": 136.0, "ask": 0.75, "ask_size": 116.0, "iv": 0.4878, "open_interest": 128.0, "volume": 0.0, "delta": -0.0943, "gamma": 0.0125, "vega": 0.0464, "theta": -0.0167, "rho": -0.0115, "theo": 0.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.03, "last_trade_time": "2026-10-14T13:30:02", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MT270115C00055000", "bid": 10.6, "bid_size": 130.0, "ask": 11.3, "ask_size": 166.0, "iv": 0.4682, "open_interest": 1563.0, "volume": 1.0, "delta": 0.8225, "gamma": 0.0209, "vega": 0.0717, "theta": -0.0228, "rho": 0.0803, "theo": 10.835, "change": 2.5, "open": 10.95, "high": 10.95, "low": 10.95, "tick": "up", "last_trade_price": 10.95, "last_trade_time": "2026-11-09T15:02:07", "percent_change": 29.5858, "prev_day_close": 8.44999980926514}, {"option": "MT270115P00055000", "bid": 1.2, "bid_size": 101.0, "ask": 1.4, "ask_size": 49.0, "iv": 0.4512, "open_interest": 619.0, "volume": 20.0, "delta": -0.1791, "gamma": 0.0211, "vega": 0.072, "theta": -0.0242, "rho": -0.0215, "theo": 1.307, "change": -0.65, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T10:25:16", "percent_change": -31.7073, "prev_day_close": 2.05000007152557}, {"option": "MT270115C00060000", "bid": 7.0, "bid_size": 67.0, "ask": 7.5, "ask_size": 185.0, "iv": 0.4364, "open_interest": 103.0, "volume": 3.0, "delta": 0.69, "gamma": 0.03, "vega": 0.097, "theta": -0.0301, "rho": 0.0711, "theo": 7.1569, "change": 1.6, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-09T10:10:12", "percent_change": 30.1887, "prev_day_close": 5.29999995231628}, {"option": "MT270115P00060000", "bid": 2.45, "bid_size": 134.0, "ask": 2.7, "ask_size": 26.0, "iv": 0.4242, "open_interest": 1093.0, "volume": 5.0, "delta": -0.3137, "gamma": 0.0305, "vega": 0.0974, "theta": -0.0311, "rho": -0.0365, "theo": 2.6001, "change": -1.2, "open": 2.65, "high": 2.65, "low": 2.65, "tick": "no_change", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T14:09:18", "percent_change": -31.1688, "prev_day_close": 3.85000002384186}, {"option": "MT270115C00065000", "bid": 4.2, "bid_size": 90.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.4133, "open_interest": 309.0, "volume": 9.0, "delta": 0.5228, "gamma": 0.035, "vega": 0.1094, "theta": -0.0333, "rho": 0.0558, "theo": 4.3501, "change": 1.1, "open": 4.25, "high": 4.25, "low": 4.2, "tick": "no_change", "last_trade_price": 4.2, "last_trade_time": "2026-11-09T14:36:33", "percent_change": 35.4839, "prev_day_close": 3.10000002384186}, {"option": "MT270115P00065000", "bid": 4.6, "bid_size": 116.0, "ask": 4.9, "ask_size": 27.0, "iv": 0.4105, "open_interest": 1617.0, "volume": 51.0, "delta": -0.4845, "gamma": 0.0358, "vega": 0.1092, "theta": -0.0341, "rho": -0.0532, "theo": 4.7798, "change": -1.65, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-11-09T10:26:23", "percent_change": -24.812, "prev_day_close": 6.65000009536743}, {"option": "MT270115C00070000", "bid": 2.4, "bid_size": 16.0, "ask": 2.65, "ask_size": 138.0, "iv": 0.4144, "open_interest": 1129.0, "volume": 0.0, "delta": 0.358, "gamma": 0.0331, "vega": 0.1026, "theta": -0.031, "rho": 0.0391, "theo": 2.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T09:57:58", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MT270115P00070000", "bid": 7.6, "bid_size": 157.0, "ask": 8.1, "ask_size": 120.0, "iv": 0.4032, "open_interest": 711.0, "volume": 0.0, "delta": -0.6546, "gamma": 0.0344, "vega": 0.1008, "theta": -0.0316, "rho": -0.0654, "theo": 7.9101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-20T10:38:30", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MT270115C00075000", "bid": 1.3, "bid_size": 25.0, "ask": 1.5, "ask_size": 208.0, "iv": 0.4178, "open_interest": 1520.0, "volume": 99.0, "delta": 0.2269, "gamma": 0.0265, "vega": 0.0831, "theta": -0.0252, "rho": 0.0251, "theo": 1.35, "change": 0.445, "open": 1.4, "high": 1.43, "low": 1.37, "tick": "down", "last_trade_price": 1.37, "last_trade_time": "2026-11-09T15:45:47", "percent_change": 48.1081, "prev_day_close": 0.925000011920929}, {"option": "MT270115P00075000", "bid": 11.4, "bid_size": 178.0, "ask": 12.0, "ask_size": 34.0, "iv": 0.3953, "open_interest": 426.0, "volume": 0.0, "delta": -0.7922, "gamma": 0.0283, "vega": 0.0775, "theta": -0.0256, "rho": -0.0664, "theo": 11.8236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-22T12:31:01", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MT270115C00080000", "bid": 0.65, "bid_size": 36.0, "ask": 0.85, "ask_size": 139.0, "iv": 0.4222, "open_interest": 1674.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.019, "vega": 0.061, "theta": -0.0187, "rho": 0.0154, "theo": 0.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T09:47:08", "percent_change": 0.0, "prev_day_close": 0.500000014901161}, {"option": "MT270115P00080000", "bid": 15.8, "bid_size": 101.0, "ask": 16.6, "ask_size": 83.0, "iv": 0.4055, "open_interest": 128.0, "volume": 2.0, "delta": -0.8876, "gamma": 0.0209, "vega": 0.0514, "theta": -0.0189, "rho": -0.0567, "theo": 16.2683, "change": -2.25, "open": 17.0, "high": 17.0, "low": 17.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-11-09T09:31:24", "percent_change": -11.6883, "prev_day_close": 19.25}, {"option": "MT270115C00085000", "bid": 0.35, "bid_size": 36.0, "ask": 0.5, "ask_size": 127.0, "iv": 0.4348, "open_interest": 421.0, "volume": 0.0, "delta": 0.0851, "gamma": 0.013, "vega": 0.0432, "theta": -0.0136, "rho": 0.0095, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:28:44", "percent_change": 0.0, "prev_day_close": 0.300000004470348}, {"option": "MT270115P00085000", "bid": 20.6, "bid_size": 100.0, "ask": 21.4, "ask_size": 88.0, "iv": 0.4249, "open_interest": 327.0, "volume": 0.0, "delta": -0.9447, "gamma": 0.0138, "vega": 0.0293, "theta": -0.0122, "rho": -0.0434, "theo": 21.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-09-08T12:27:52", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MT270115C00090000", "bid": 0.1, "bid_size": 82.0, "ask": 0.35, "ask_size": 68.0, "iv": 0.4576, "open_interest": 79.0, "volume": 0.0, "delta": 0.0553, "gamma": 0.0089, "vega": 0.031, "theta": -0.0101, "rho": 0.0061, "theo": 0.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-05T09:42:41", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MT270115P00090000", "bid": 25.4, "bid_size": 46.0, "ask": 26.3, "ask_size": 46.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9738, "gamma": 0.0082, "vega": 0.0159, "theta": -0.0063, "rho": -0.0307, "theo": 25.9292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "MT270115C00095000", "bid": 0.05, "bid_size": 144.0, "ask": 0.3, "ask_size": 272.0, "iv": 0.4749, "open_interest": 109.0, "volume": 0.0, "delta": 0.0384, "gamma": 0.0063, "vega": 0.0232, "theta": -0.0079, "rho": 0.0042, "theo": 0.1812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-06T11:24:24", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MT270115P00095000", "bid": 30.4, "bid_size": 26.0, "ask": 31.5, "ask_size": 26.0, "iv": 0.5273, "open_interest": 0.0, "volume": 0.0, "delta": -0.9872, "gamma": 0.0046, "vega": 0.008, "theta": -0.002, "rho": -0.0248, "theo": 30.8924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "MT270115C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 220.0, "iv": 0.498, "open_interest": 197.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0046, "vega": 0.018, "theta": -0.0064, "rho": 0.0031, "theo": 0.1332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T15:28:23", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MT270115P00100000", "bid": 35.3, "bid_size": 26.0, "ask": 36.5, "ask_size": 26.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0026, "vega": 0.0039, "theta": 0.0, "rho": -0.0201, "theo": 35.8755, "change": 0.0, "open": 0.0, "high": 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": "MT270115C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 198.0, "iv": 0.5431, "open_interest": 906.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0035, "vega": 0.0143, "theta": -0.0053, "rho": 0.0024, "theo": 0.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-13T10:37:00", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT270115P00105000", "bid": 40.3, "bid_size": 30.0, "ask": 41.5, "ask_size": 30.0, "iv": 0.5962, "open_interest": 0.0, "volume": 0.0, "delta": -0.9967, "gamma": 0.0014, "vega": 0.0023, "theta": 0.0, "rho": -0.0202, "theo": 40.8663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "MT270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 88.0, "iv": 0.5673, "open_interest": 6.0, "volume": 0.0, "delta": 0.0167, "gamma": 0.0027, "vega": 0.0115, "theta": -0.0045, "rho": 0.0018, "theo": 0.0799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-28T11:06:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT270115P00110000", "bid": 45.3, "bid_size": 26.0, "ask": 46.5, "ask_size": 26.0, "iv": 0.6465, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0008, "vega": 0.0009, "theta": 0.0, "rho": -0.0191, "theo": 45.8601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "MT270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 192.0, "iv": 0.6063, "open_interest": 158.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0021, "vega": 0.0094, "theta": -0.0038, "rho": 0.0014, "theo": 0.0635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T11:16:44", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MT270115P00115000", "bid": 49.0, "bid_size": 26.0, "ask": 52.3, "ask_size": 26.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0004, "vega": 0.0006, "theta": 0.0, "rho": -0.0198, "theo": 50.8553, "change": 0.0, "open": 0.0, "high": 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": "MT270319C00035000", "bid": 29.4, "bid_size": 46.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.6707, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0029, "vega": 0.0256, "theta": -0.0022, "rho": 0.1162, "theo": 29.752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MT270319P00035000", "bid": 0.15, "bid_size": 101.0, "ask": 0.4, "ask_size": 116.0, "iv": 0.5968, "open_interest": 134.0, "volume": 3.0, "delta": -0.0293, "gamma": 0.0029, "vega": 0.0257, "theta": -0.0058, "rho": -0.0072, "theo": 0.2896, "change": -0.05, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:43:37", "percent_change": -14.2857, "prev_day_close": 0.349999994039536}, {"option": "MT270319C00040000", "bid": 24.7, "bid_size": 42.0, "ask": 25.7, "ask_size": 17.0, "iv": 0.5861, "open_interest": 1.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0049, "vega": 0.0394, "theta": -0.0051, "rho": 0.1285, "theo": 25.0259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.65, "last_trade_time": "2026-10-07T15:04:47", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "MT270319P00040000", "bid": 0.35, "bid_size": 50.0, "ask": 0.6, "ask_size": 85.0, "iv": 0.5427, "open_interest": 18.0, "volume": 0.0, "delta": -0.05, "gamma": 0.005, "vega": 0.0396, "theta": -0.0081, "rho": -0.0122, "theo": 0.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:16:38", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MT270319C00045000", "bid": 20.2, "bid_size": 44.0, "ask": 21.1, "ask_size": 9.0, "iv": 0.5313, "open_interest": 1.0, "volume": 0.0, "delta": 0.9147, "gamma": 0.0081, "vega": 0.0601, "theta": -0.009, "rho": 0.1366, "theo": 20.4739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.18, "last_trade_time": "2026-10-12T11:44:17", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MT270319P00045000", "bid": 0.7, "bid_size": 48.0, "ask": 1.0, "ask_size": 73.0, "iv": 0.5027, "open_interest": 151.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0082, "vega": 0.0604, "theta": -0.0114, "rho": -0.021, "theo": 0.8502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:34:36", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MT270319C00050000", "bid": 16.0, "bid_size": 131.0, "ask": 16.7, "ask_size": 36.0, "iv": 0.4886, "open_interest": 160.0, "volume": 0.0, "delta": 0.8567, "gamma": 0.0125, "vega": 0.0867, "theta": -0.0138, "rho": 0.1386, "theo": 16.2145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.34, "last_trade_time": "2026-09-21T12:01:44", "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MT270319P00050000", "bid": 1.35, "bid_size": 47.0, "ask": 1.65, "ask_size": 111.0, "iv": 0.4714, "open_interest": 726.0, "volume": 4.0, "delta": -0.145, "gamma": 0.0127, "vega": 0.0874, "theta": -0.0157, "rho": -0.0351, "theo": 1.5144, "change": -0.45, "open": 1.6, "high": 1.6, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T11:58:53", "percent_change": -21.9512, "prev_day_close": 2.05000007152557}, {"option": "MT270319C00055000", "bid": 12.1, "bid_size": 192.0, "ask": 12.9, "ask_size": 20.0, "iv": 0.462, "open_interest": 321.0, "volume": 0.0, "delta": 0.7737, "gamma": 0.0174, "vega": 0.1151, "theta": -0.0185, "rho": 0.1333, "theo": 12.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-10-05T14:41:04", "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "MT270319P00055000", "bid": 2.4, "bid_size": 42.0, "ask": 2.75, "ask_size": 79.0, "iv": 0.4486, "open_interest": 30.0, "volume": 2.0, "delta": -0.2292, "gamma": 0.0177, "vega": 0.1157, "theta": -0.0199, "rho": -0.0548, "theo": 2.6104, "change": -0.7, "open": 2.75, "high": 2.75, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T11:14:50", "percent_change": -20.2899, "prev_day_close": 3.44999992847443}, {"option": "MT270319C00060000", "bid": 8.9, "bid_size": 131.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.4437, "open_interest": 75.0, "volume": 0.0, "delta": 0.6685, "gamma": 0.0217, "vega": 0.1385, "theta": -0.0222, "rho": 0.1208, "theo": 9.0987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-28T10:56:17", "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MT270319P00060000", "bid": 4.0, "bid_size": 172.0, "ask": 4.4, "ask_size": 48.0, "iv": 0.4315, "open_interest": 28.0, "volume": 0.0, "delta": -0.3363, "gamma": 0.0221, "vega": 0.139, "theta": -0.0232, "rho": -0.079, "theo": 4.2673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.19, "last_trade_time": "2026-10-30T13:57:15", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MT270319C00065000", "bid": 6.3, "bid_size": 43.0, "ask": 6.8, "ask_size": 109.0, "iv": 0.4328, "open_interest": 414.0, "volume": 0.0, "delta": 0.5507, "gamma": 0.0242, "vega": 0.1509, "theta": -0.0241, "rho": 0.1031, "theo": 6.4516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.8, "last_trade_time": "2026-11-02T10:06:59", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MT270319P00065000", "bid": 6.3, "bid_size": 148.0, "ask": 6.7, "ask_size": 34.0, "iv": 0.4215, "open_interest": 436.0, "volume": 1.0, "delta": -0.4571, "gamma": 0.0249, "vega": 0.1508, "theta": -0.0247, "rho": -0.1036, "theo": 6.573, "change": -1.45, "open": 6.8, "high": 6.8, "low": 6.8, "tick": "down", "last_trade_price": 6.8, "last_trade_time": "2026-11-09T12:43:37", "percent_change": -17.5758, "prev_day_close": 8.25}, {"option": "MT270319C00070000", "bid": 4.3, "bid_size": 117.0, "ask": 4.7, "ask_size": 59.0, "iv": 0.4245, "open_interest": 126.0, "volume": 2.0, "delta": 0.4335, "gamma": 0.0244, "vega": 0.15, "theta": -0.0238, "rho": 0.0833, "theo": 4.445, "change": 0.91, "open": 4.52, "high": 4.52, "low": 4.36, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-09T12:05:23", "percent_change": 26.3768, "prev_day_close": 3.44999992847443}, {"option": "MT270319P00070000", "bid": 9.3, "bid_size": 62.0, "ask": 9.7, "ask_size": 21.0, "iv": 0.4183, "open_interest": 207.0, "volume": 2.0, "delta": -0.5786, "gamma": 0.0255, "vega": 0.1483, "theta": -0.0242, "rho": -0.1232, "theo": 9.5375, "change": -1.56, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "down", "last_trade_price": 9.99, "last_trade_time": "2026-11-09T09:31:35", "percent_change": -13.5065, "prev_day_close": 11.5499997138977}, {"option": "MT270319C00075000", "bid": 2.85, "bid_size": 118.0, "ask": 3.3, "ask_size": 151.0, "iv": 0.4241, "open_interest": 416.0, "volume": 0.0, "delta": 0.3288, "gamma": 0.0225, "vega": 0.138, "theta": -0.0219, "rho": 0.0643, "theo": 3.0077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T09:55:04", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MT270319P00075000", "bid": 12.7, "bid_size": 126.0, "ask": 13.4, "ask_size": 37.0, "iv": 0.4157, "open_interest": 332.0, "volume": 0.0, "delta": -0.6894, "gamma": 0.0241, "vega": 0.1337, "theta": -0.0222, "rho": -0.1337, "theo": 13.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.1, "last_trade_time": "2026-09-22T11:08:40", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MT270319C00080000", "bid": 1.9, "bid_size": 26.0, "ask": 2.3, "ask_size": 156.0, "iv": 0.4273, "open_interest": 464.0, "volume": 4.0, "delta": 0.2434, "gamma": 0.0194, "vega": 0.1198, "theta": -0.019, "rho": 0.0482, "theo": 2.0256, "change": 0.5, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:05:15", "percent_change": 33.3333, "prev_day_close": 1.5}, {"option": "MT270319P00080000", "bid": 16.7, "bid_size": 122.0, "ask": 17.4, "ask_size": 12.0, "iv": 0.4127, "open_interest": 71.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0216, "vega": 0.1103, "theta": -0.0194, "rho": -0.1292, "theo": 17.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.7, "last_trade_time": "2026-10-01T10:00:32", "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "MT270319C00085000", "bid": 1.25, "bid_size": 33.0, "ask": 1.6, "ask_size": 132.0, "iv": 0.4309, "open_interest": 109.0, "volume": 707.0, "delta": 0.1783, "gamma": 0.016, "vega": 0.1, "theta": -0.016, "rho": 0.0356, "theo": 1.3766, "change": 0.25, "open": 1.4, "high": 1.4, "low": 1.3, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T12:23:23", "percent_change": 23.8095, "prev_day_close": 1.04999998211861}, {"option": "MT270319P00085000", "bid": 21.0, "bid_size": 104.0, "ask": 21.8, "ask_size": 24.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.8567, "gamma": 0.0187, "vega": 0.0838, "theta": -0.0164, "rho": -0.1149, "theo": 21.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "MT270319C00090000", "bid": 0.85, "bid_size": 10.0, "ask": 1.1, "ask_size": 22.0, "iv": 0.436, "open_interest": 275.0, "volume": 0.0, "delta": 0.1311, "gamma": 0.0128, "vega": 0.0817, "theta": -0.0132, "rho": 0.0263, "theo": 0.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T09:41:21", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MT270319P00090000", "bid": 25.7, "bid_size": 42.0, "ask": 26.6, "ask_size": 15.0, "iv": 0.4223, "open_interest": 0.0, "volume": 0.0, "delta": -0.9124, "gamma": 0.0154, "vega": 0.058, "theta": -0.0134, "rho": -0.0896, "theo": 26.209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "MT270319C00095000", "bid": 0.55, "bid_size": 152.0, "ask": 0.8, "ask_size": 64.0, "iv": 0.442, "open_interest": 390.0, "volume": 0.0, "delta": 0.0976, "gamma": 0.0101, "vega": 0.0664, "theta": -0.0109, "rho": 0.0196, "theo": 0.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-06T15:23:41", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MT270319P00095000", "bid": 30.5, "bid_size": 48.0, "ask": 31.4, "ask_size": 4.0, "iv": 0.4097, "open_interest": 0.0, "volume": 0.0, "delta": -0.9509, "gamma": 0.0114, "vega": 0.0354, "theta": -0.0092, "rho": -0.0643, "theo": 31.0334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "MT270319C00100000", "bid": 0.35, "bid_size": 134.0, "ask": 0.65, "ask_size": 11.0, "iv": 0.4537, "open_interest": 123.0, "volume": 0.0, "delta": 0.0741, "gamma": 0.008, "vega": 0.0541, "theta": -0.0091, "rho": 0.0149, "theo": 0.5021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T14:44:18", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MT270319P00100000", "bid": 35.4, "bid_size": 47.0, "ask": 36.3, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.0074, "vega": 0.0188, "theta": -0.0041, "rho": -0.041, "theo": 35.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0999984741211}, {"option": "MT270319C00105000", "bid": 0.25, "bid_size": 49.0, "ask": 0.5, "ask_size": 12.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0577, "gamma": 0.0064, "vega": 0.0446, "theta": -0.0077, "rho": 0.0116, "theo": 0.3833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MT270319P00105000", "bid": 40.4, "bid_size": 26.0, "ask": 41.5, "ask_size": 8.0, "iv": 0.4953, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0043, "vega": 0.0098, "theta": 0.0, "rho": -0.0302, "theo": 40.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.1499996185303}, {"option": "MT270319C00110000", "bid": 0.15, "bid_size": 92.0, "ask": 0.45, "ask_size": 121.0, "iv": 0.4789, "open_interest": 197.0, "volume": 0.0, "delta": 0.0455, "gamma": 0.0052, "vega": 0.0369, "theta": -0.0065, "rho": 0.0091, "theo": 0.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-27T10:05:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MT270319P00110000", "bid": 45.3, "bid_size": 30.0, "ask": 46.3, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9945, "gamma": 0.0022, "vega": 0.0041, "theta": 0.0, "rho": -0.0229, "theo": 45.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0499992370606}, {"option": "MT270319C00115000", "bid": 0.1, "bid_size": 97.0, "ask": 0.35, "ask_size": 114.0, "iv": 0.4866, "open_interest": 399.0, "volume": 2.0, "delta": 0.0365, "gamma": 0.0042, "vega": 0.031, "theta": -0.0056, "rho": 0.0073, "theo": 0.2363, "change": -0.025, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T13:16:07", "percent_change": -11.1111, "prev_day_close": 0.224999997764826}, {"option": "MT270319P00115000", "bid": 50.3, "bid_size": 30.0, "ask": 51.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.001, "vega": 0.002, "theta": 0.0, "rho": -0.0206, "theo": 50.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "MT270617C00035000", "bid": 29.9, "bid_size": 46.0, "ask": 31.0, "ask_size": 43.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0035, "vega": 0.0474, "theta": 0.0, "rho": 0.187, "theo": 30.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MT270617P00035000", "bid": 0.4, "bid_size": 47.0, "ask": 0.8, "ask_size": 92.0, "iv": 0.5471, "open_interest": 0.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0036, "vega": 0.0478, "theta": -0.0057, "rho": -0.0196, "theo": 0.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000017881394}, {"option": "MT270617C00040000", "bid": 25.3, "bid_size": 48.0, "ask": 26.5, "ask_size": 42.0, "iv": 0.5164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0055, "vega": 0.0693, "theta": -0.0024, "rho": 0.2034, "theo": 25.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MT270617P00040000", "bid": 0.8, "bid_size": 62.0, "ask": 1.1, "ask_size": 138.0, "iv": 0.5039, "open_interest": 25.0, "volume": 0.0, "delta": -0.074, "gamma": 0.0056, "vega": 0.07, "theta": -0.0077, "rho": -0.0317, "theo": 0.9585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-06T14:30:39", "percent_change": 0.0, "prev_day_close": 1.17500001192093}, {"option": "MT270617C00045000", "bid": 21.1, "bid_size": 49.0, "ask": 22.3, "ask_size": 43.0, "iv": 0.4903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8845, "gamma": 0.0082, "vega": 0.0972, "theta": -0.006, "rho": 0.2126, "theo": 21.5894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MT270617P00045000", "bid": 1.4, "bid_size": 39.0, "ask": 1.8, "ask_size": 93.0, "iv": 0.4797, "open_interest": 0.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0083, "vega": 0.098, "theta": -0.0103, "rho": -0.0498, "theo": 1.5922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.99999994039536}, {"option": "MT270617C00050000", "bid": 17.4, "bid_size": 39.0, "ask": 18.4, "ask_size": 50.0, "iv": 0.4761, "open_interest": 0.0, "volume": 0.0, "delta": 0.8259, "gamma": 0.0113, "vega": 0.1278, "theta": -0.0096, "rho": 0.2135, "theo": 17.693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MT270617P00050000", "bid": 2.35, "bid_size": 27.0, "ask": 2.75, "ask_size": 81.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": -0.1772, "gamma": 0.0115, "vega": 0.129, "theta": -0.013, "rho": -0.0743, "theo": 2.5681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MT270617C00055000", "bid": 14.0, "bid_size": 25.0, "ask": 14.8, "ask_size": 114.0, "iv": 0.458, "open_interest": 0.0, "volume": 0.0, "delta": 0.7526, "gamma": 0.0143, "vega": 0.1568, "theta": -0.0129, "rho": 0.206, "theo": 14.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MT270617P00055000", "bid": 3.7, "bid_size": 72.0, "ask": 4.2, "ask_size": 144.0, "iv": 0.4447, "open_interest": 4.0, "volume": 0.0, "delta": -0.2524, "gamma": 0.0147, "vega": 0.1581, "theta": -0.0155, "rho": -0.1042, "theo": 3.9627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-11-05T14:00:11", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MT270617C00060000", "bid": 11.0, "bid_size": 20.0, "ask": 11.6, "ask_size": 138.0, "iv": 0.4413, "open_interest": 0.0, "volume": 1.0, "delta": 0.6682, "gamma": 0.0168, "vega": 0.1798, "theta": -0.0155, "rho": 0.1915, "theo": 11.1791, "change": 2.0, "open": 11.3, "high": 11.3, "low": 11.3, "tick": "up", "last_trade_price": 11.3, "last_trade_time": "2026-11-09T15:02:07", "percent_change": 21.5054, "prev_day_close": 9.30000019073486}, {"option": "MT270617P00060000", "bid": 5.6, "bid_size": 29.0, "ask": 6.0, "ask_size": 122.0, "iv": 0.4327, "open_interest": 0.0, "volume": 0.0, "delta": -0.3396, "gamma": 0.0174, "vega": 0.1807, "theta": -0.0172, "rho": -0.1363, "theo": 5.8347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MT270617C00065000", "bid": 8.5, "bid_size": 13.0, "ask": 9.0, "ask_size": 143.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": 0.5779, "gamma": 0.0185, "vega": 0.1937, "theta": -0.017, "rho": 0.1717, "theo": 8.6451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.10000014305115}, {"option": "MT270617P00065000", "bid": 7.9, "bid_size": 110.0, "ask": 8.4, "ask_size": 85.0, "iv": 0.4232, "open_interest": 0.0, "volume": 0.0, "delta": -0.4337, "gamma": 0.0193, "vega": 0.1936, "theta": -0.018, "rho": -0.1685, "theo": 8.2171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MT270617C00070000", "bid": 6.4, "bid_size": 51.0, "ask": 7.0, "ask_size": 163.0, "iv": 0.4269, "open_interest": 14.0, "volume": 0.0, "delta": 0.488, "gamma": 0.019, "vega": 0.1973, "theta": -0.0176, "rho": 0.149, "theo": 6.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.35, "last_trade_time": "2026-11-06T14:27:20", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MT270617P00070000", "bid": 10.8, "bid_size": 26.0, "ask": 11.3, "ask_size": 25.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.5287, "gamma": 0.0202, "vega": 0.1952, "theta": -0.0177, "rho": -0.1949, "theo": 11.1067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9500002861023}, {"option": "MT270617C00075000", "bid": 4.8, "bid_size": 13.0, "ask": 5.3, "ask_size": 83.0, "iv": 0.4221, "open_interest": 53.0, "volume": 0.0, "delta": 0.4038, "gamma": 0.0186, "vega": 0.1917, "theta": -0.0172, "rho": 0.1259, "theo": 4.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-03T11:13:42", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MT270617P00075000", "bid": 14.1, "bid_size": 46.0, "ask": 14.7, "ask_size": 35.0, "iv": 0.4152, "open_interest": 50.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.0201, "vega": 0.1865, "theta": -0.0167, "rho": -0.2136, "theo": 14.4662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-03T11:13:42", "percent_change": 0.0, "prev_day_close": 16.5499992370605}, {"option": "MT270617C00080000", "bid": 3.5, "bid_size": 53.0, "ask": 4.1, "ask_size": 82.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.3293, "gamma": 0.0174, "vega": 0.1792, "theta": -0.0162, "rho": 0.1043, "theo": 3.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MT270617P00080000", "bid": 17.8, "bid_size": 49.0, "ask": 18.6, "ask_size": 48.0, "iv": 0.4158, "open_interest": 0.0, "volume": 0.0, "delta": -0.7017, "gamma": 0.0194, "vega": 0.1686, "theta": -0.0152, "rho": -0.2196, "theo": 18.2384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5999994277954}, {"option": "MT270617C00085000", "bid": 2.7, "bid_size": 10.0, "ask": 3.2, "ask_size": 94.0, "iv": 0.4262, "open_interest": 3.0, "volume": 0.0, "delta": 0.2662, "gamma": 0.0157, "vega": 0.1628, "theta": -0.0148, "rho": 0.0853, "theo": 2.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 2.27500009536743}, {"option": "MT270617P00085000", "bid": 21.9, "bid_size": 45.0, "ask": 22.6, "ask_size": 36.0, "iv": 0.4121, "open_interest": 0.0, "volume": 0.0, "delta": -0.774, "gamma": 0.0183, "vega": 0.145, "theta": -0.0133, "rho": -0.2123, "theo": 22.3554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MT270617C00090000", "bid": 2.0, "bid_size": 13.0, "ask": 2.45, "ask_size": 92.0, "iv": 0.4268, "open_interest": 2.0, "volume": 0.0, "delta": 0.2147, "gamma": 0.0139, "vega": 0.145, "theta": -0.0134, "rho": 0.0694, "theo": 2.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.19, "last_trade_time": "2026-10-19T12:39:14", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MT270617P00090000", "bid": 26.2, "bid_size": 49.0, "ask": 27.2, "ask_size": 50.0, "iv": 0.4185, "open_interest": 0.0, "volume": 0.0, "delta": -0.8359, "gamma": 0.0171, "vega": 0.1178, "theta": -0.0114, "rho": -0.1896, "theo": 26.7486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MT270617C00095000", "bid": 1.4, "bid_size": 62.0, "ask": 1.95, "ask_size": 89.0, "iv": 0.4275, "open_interest": 0.0, "volume": 0.0, "delta": 0.1736, "gamma": 0.012, "vega": 0.1276, "theta": -0.0119, "rho": 0.0565, "theo": 1.6764, "change": 0.0, "open": 0.0, "high": 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": "MT270617P00095000", "bid": 30.8, "bid_size": 31.0, "ask": 31.7, "ask_size": 30.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": -0.8875, "gamma": 0.0156, "vega": 0.0892, "theta": -0.0096, "rho": -0.1545, "theo": 31.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3000011444092}, {"option": "MT280121C00020000", "bid": 44.0, "bid_size": 33.0, "ask": 46.0, "ask_size": 33.0, "iv": 0.6551, "open_interest": 2.0, "volume": 0.0, "delta": 0.9837, "gamma": 0.001, "vega": 0.029, "theta": 0.0, "rho": 0.2143, "theo": 44.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.36, "last_trade_time": "2026-07-21T13:22:14", "percent_change": 0.0, "prev_day_close": 41.8999996185303}, {"option": "MT280121P00020000", "bid": 0.1, "bid_size": 55.0, "ask": 0.6, "ask_size": 180.0, "iv": 0.6257, "open_interest": 582.0, "volume": 0.0, "delta": -0.0167, "gamma": 0.001, "vega": 0.0293, "theta": -0.002, "rho": -0.0157, "theo": 0.3206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T10:06:40", "percent_change": 0.0, "prev_day_close": 0.324999995529652}, {"option": "MT280121C00023000", "bid": 41.4, "bid_size": 45.0, "ask": 42.9, "ask_size": 46.0, "iv": 0.5789, "open_interest": 2.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0013, "vega": 0.037, "theta": 0.0, "rho": 0.2434, "theo": 42.1381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2025-10-08T11:35:41", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "MT280121P00023000", "bid": 0.25, "bid_size": 42.0, "ask": 0.7, "ask_size": 181.0, "iv": 0.5922, "open_interest": 20.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0013, "vega": 0.0375, "theta": -0.0024, "rho": -0.0206, "theo": 0.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-05-26T09:30:09", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MT280121C00025000", "bid": 39.8, "bid_size": 45.0, "ask": 41.1, "ask_size": 48.0, "iv": 0.58, "open_interest": 2.0, "volume": 0.0, "delta": 0.9733, "gamma": 0.0016, "vega": 0.0438, "theta": 0.0, "rho": 0.2613, "theo": 40.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2025-10-08T11:35:41", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "MT280121P00025000", "bid": 0.3, "bid_size": 85.0, "ask": 0.8, "ask_size": 144.0, "iv": 0.5669, "open_interest": 94.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0016, "vega": 0.0444, "theta": -0.0027, "rho": -0.0251, "theo": 0.4975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-03-30T09:36:00", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MT280121C00028000", "bid": 36.8, "bid_size": 165.0, "ask": 38.9, "ask_size": 105.0, "iv": 0.5602, "open_interest": 48.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0022, "vega": 0.0562, "theta": 0.0, "rho": 0.2861, "theo": 37.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.99, "last_trade_time": "2026-02-09T12:12:24", "percent_change": 0.0, "prev_day_close": 34.6999988555908}, {"option": "MT280121P00028000", "bid": 0.45, "bid_size": 52.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.5223, "open_interest": 22.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0022, "vega": 0.0569, "theta": -0.0033, "rho": -0.0337, "theo": 0.6736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-03-19T09:30:03", "percent_change": 0.0, "prev_day_close": 0.799999982118606}, {"option": "MT280121C00030000", "bid": 35.2, "bid_size": 129.0, "ask": 37.2, "ask_size": 102.0, "iv": 0.5554, "open_interest": 40.0, "volume": 0.0, "delta": 0.9558, "gamma": 0.0026, "vega": 0.066, "theta": 0.0, "rho": 0.3008, "theo": 35.9461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.3, "last_trade_time": "2026-08-19T09:33:05", "percent_change": 0.0, "prev_day_close": 33.0500011444092}, {"option": "MT280121P00030000", "bid": 0.6, "bid_size": 54.0, "ask": 1.2, "ask_size": 204.0, "iv": 0.5295, "open_interest": 23.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0026, "vega": 0.0668, "theta": -0.0038, "rho": -0.0411, "theo": 0.8272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-05-06T09:33:10", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MT280121C00032000", "bid": 33.7, "bid_size": 40.0, "ask": 35.0, "ask_size": 46.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0031, "vega": 0.0767, "theta": -0.0002, "rho": 0.3143, "theo": 34.2428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "MT280121P00032000", "bid": 0.8, "bid_size": 45.0, "ask": 1.4, "ask_size": 206.0, "iv": 0.519, "open_interest": 102.0, "volume": 0.0, "delta": -0.0548, "gamma": 0.0032, "vega": 0.0777, "theta": -0.0043, "rho": -0.0495, "theo": 1.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-09-14T10:25:30", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MT280121C00035000", "bid": 31.2, "bid_size": 51.0, "ask": 32.5, "ask_size": 45.0, "iv": 0.5047, "open_interest": 13.0, "volume": 0.0, "delta": 0.9299, "gamma": 0.0039, "vega": 0.0945, "theta": -0.0014, "rho": 0.3315, "theo": 31.7537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.15, "last_trade_time": "2026-08-27T12:31:41", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MT280121P00035000", "bid": 1.1, "bid_size": 84.0, "ask": 1.55, "ask_size": 90.0, "iv": 0.4908, "open_interest": 149.0, "volume": 0.0, "delta": -0.0717, "gamma": 0.004, "vega": 0.0957, "theta": -0.0052, "rho": -0.0643, "theo": 1.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.22, "last_trade_time": "2026-09-02T15:33:26", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MT280121C00037000", "bid": 29.3, "bid_size": 55.0, "ask": 31.3, "ask_size": 55.0, "iv": 0.5015, "open_interest": 12.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0045, "vega": 0.1071, "theta": -0.0022, "rho": 0.3412, "theo": 30.1417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.35, "last_trade_time": "2026-06-22T11:34:59", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "MT280121P00037000", "bid": 1.35, "bid_size": 51.0, "ask": 2.0, "ask_size": 129.0, "iv": 0.49, "open_interest": 4.0, "volume": 0.0, "delta": -0.0849, "gamma": 0.0046, "vega": 0.1086, "theta": -0.0058, "rho": -0.0761, "theo": 1.6401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-10-23T09:31:00", "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MT280121C00040000", "bid": 27.3, "bid_size": 146.0, "ask": 28.5, "ask_size": 76.0, "iv": 0.4844, "open_interest": 40.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0055, "vega": 0.1271, "theta": -0.0034, "rho": 0.3526, "theo": 27.7986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.59, "last_trade_time": "2026-09-02T10:37:50", "percent_change": 0.0, "prev_day_close": 25.0500001907349}, {"option": "MT280121P00040000", "bid": 1.9, "bid_size": 43.0, "ask": 2.35, "ask_size": 64.0, "iv": 0.4754, "open_interest": 17.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.0056, "vega": 0.1291, "theta": -0.0068, "rho": -0.0957, "theo": 2.1377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-10-01T11:35:05", "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MT280121C00042000", "bid": 25.6, "bid_size": 161.0, "ask": 27.4, "ask_size": 107.0, "iv": 0.4851, "open_interest": 88.0, "volume": 0.0, "delta": 0.8792, "gamma": 0.0061, "vega": 0.1407, "theta": -0.0043, "rho": 0.3584, "theo": 26.2903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-10-08T15:56:02", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "MT280121P00042000", "bid": 2.3, "bid_size": 20.0, "ask": 2.7, "ask_size": 61.0, "iv": 0.4685, "open_interest": 13.0, "volume": 0.0, "delta": -0.1242, "gamma": 0.0064, "vega": 0.1431, "theta": -0.0074, "rho": -0.1102, "theo": 2.5249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-04-16T14:14:15", "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "MT280121C00045000", "bid": 23.6, "bid_size": 119.0, "ask": 24.7, "ask_size": 66.0, "iv": 0.4641, "open_interest": 39.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0072, "vega": 0.1612, "theta": -0.0055, "rho": 0.364, "theo": 24.1146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-09-29T11:47:19", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MT280121P00045000", "bid": 2.95, "bid_size": 6.0, "ask": 3.5, "ask_size": 120.0, "iv": 0.4638, "open_interest": 51.0, "volume": 0.0, "delta": -0.1519, "gamma": 0.0074, "vega": 0.1636, "theta": -0.0084, "rho": -0.1341, "theo": 3.1955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-09-04T14:10:22", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MT280121C00050000", "bid": 20.1, "bid_size": 156.0, "ask": 21.7, "ask_size": 167.0, "iv": 0.4585, "open_interest": 322.0, "volume": 0.0, "delta": 0.8019, "gamma": 0.0089, "vega": 0.1942, "theta": -0.0074, "rho": 0.3657, "theo": 20.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.53, "last_trade_time": "2026-10-12T11:44:17", "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MT280121P00050000", "bid": 4.3, "bid_size": 10.0, "ask": 4.9, "ask_size": 108.0, "iv": 0.4514, "open_interest": 280.0, "volume": 0.0, "delta": -0.2047, "gamma": 0.0093, "vega": 0.197, "theta": -0.0099, "rho": -0.1779, "theo": 4.5778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.04, "last_trade_time": "2026-07-15T09:57:57", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MT280121C00055000", "bid": 17.2, "bid_size": 128.0, "ask": 18.6, "ask_size": 169.0, "iv": 0.4499, "open_interest": 762.0, "volume": 0.0, "delta": 0.7452, "gamma": 0.0104, "vega": 0.2235, "theta": -0.0091, "rho": 0.3587, "theo": 17.702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.3, "last_trade_time": "2026-09-29T10:06:42", "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "MT280121P00055000", "bid": 5.9, "bid_size": 133.0, "ask": 6.8, "ask_size": 149.0, "iv": 0.4425, "open_interest": 1354.0, "volume": 0.0, "delta": -0.2648, "gamma": 0.011, "vega": 0.2265, "theta": -0.0111, "rho": -0.2236, "theo": 6.3174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.56, "last_trade_time": "2026-10-28T14:33:05", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MT280121C00060000", "bid": 14.7, "bid_size": 48.0, "ask": 15.6, "ask_size": 137.0, "iv": 0.439, "open_interest": 650.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0118, "vega": 0.2473, "theta": -0.0104, "rho": 0.3445, "theo": 15.0157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.45, "last_trade_time": "2026-11-06T09:34:29", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MT280121P00060000", "bid": 8.0, "bid_size": 50.0, "ask": 8.8, "ask_size": 94.0, "iv": 0.433, "open_interest": 183.0, "volume": 0.0, "delta": -0.3296, "gamma": 0.0126, "vega": 0.2496, "theta": -0.0121, "rho": -0.2696, "theo": 8.416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.95, "last_trade_time": "2026-10-28T14:33:05", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MT280121C00065000", "bid": 12.3, "bid_size": 56.0, "ask": 13.3, "ask_size": 89.0, "iv": 0.4331, "open_interest": 65.0, "volume": 0.0, "delta": 0.6222, "gamma": 0.0127, "vega": 0.2643, "theta": -0.0114, "rho": 0.3246, "theo": 12.6527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-05T11:51:15", "percent_change": 0.0, "prev_day_close": 10.8500003814697}, {"option": "MT280121P00065000", "bid": 10.4, "bid_size": 65.0, "ask": 11.3, "ask_size": 74.0, "iv": 0.4262, "open_interest": 124.0, "volume": 0.0, "delta": -0.3978, "gamma": 0.0139, "vega": 0.2648, "theta": -0.0127, "rho": -0.3139, "theo": 10.8866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.98, "last_trade_time": "2026-10-26T14:22:13", "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MT280121C00070000", "bid": 10.4, "bid_size": 9.0, "ask": 11.0, "ask_size": 132.0, "iv": 0.426, "open_interest": 232.0, "volume": 0.0, "delta": 0.5598, "gamma": 0.0134, "vega": 0.2742, "theta": -0.012, "rho": 0.301, "theo": 10.609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.93, "last_trade_time": "2026-11-06T14:27:20", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MT280121P00070000", "bid": 13.3, "bid_size": 64.0, "ask": 14.0, "ask_size": 102.0, "iv": 0.4208, "open_interest": 540.0, "volume": 0.0, "delta": -0.4668, "gamma": 0.0148, "vega": 0.2718, "theta": -0.013, "rho": -0.3539, "theo": 13.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.28, "last_trade_time": "2026-10-06T11:35:18", "percent_change": 0.0, "prev_day_close": 15.25}, {"option": "MT280121C00075000", "bid": 8.6, "bid_size": 83.0, "ask": 9.3, "ask_size": 147.0, "iv": 0.4219, "open_interest": 217.0, "volume": 10.0, "delta": 0.4992, "gamma": 0.0136, "vega": 0.2773, "theta": -0.0122, "rho": 0.2752, "theo": 8.8634, "change": 1.32, "open": 8.87, "high": 8.87, "low": 8.87, "tick": "up", "last_trade_price": 8.87, "last_trade_time": "2026-11-09T10:09:42", "percent_change": 17.4834, "prev_day_close": 7.55000019073486}, {"option": "MT280121P00075000", "bid": 16.5, "bid_size": 47.0, "ask": 17.1, "ask_size": 57.0, "iv": 0.4169, "open_interest": 205.0, "volume": 2.0, "delta": -0.5353, "gamma": 0.0154, "vega": 0.2704, "theta": -0.013, "rho": -0.3851, "theo": 16.8511, "change": -1.45, "open": 17.2, "high": 17.2, "low": 17.2, "tick": "up", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T09:31:24", "percent_change": -7.7748, "prev_day_close": 18.6499996185303}, {"option": "MT280121C00080000", "bid": 7.2, "bid_size": 19.0, "ask": 7.7, "ask_size": 51.0, "iv": 0.4181, "open_interest": 446.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0136, "vega": 0.2744, "theta": -0.0122, "rho": 0.2488, "theo": 7.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.79, "last_trade_time": "2026-11-02T11:31:29", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MT280121P00080000", "bid": 19.8, "bid_size": 115.0, "ask": 20.6, "ask_size": 57.0, "iv": 0.411, "open_interest": 98.0, "volume": 0.0, "delta": -0.602, "gamma": 0.0158, "vega": 0.2606, "theta": -0.0127, "rho": -0.4001, "theo": 20.3267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.9, "last_trade_time": "2026-10-29T13:33:23", "percent_change": 0.0, "prev_day_close": 22.4000005722046}, {"option": "MT280121C00085000", "bid": 5.9, "bid_size": 103.0, "ask": 6.6, "ask_size": 89.0, "iv": 0.4176, "open_interest": 650.0, "volume": 0.0, "delta": 0.389, "gamma": 0.0132, "vega": 0.2666, "theta": -0.0118, "rho": 0.223, "theo": 6.1571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-23T14:39:45", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MT280121P00085000", "bid": 23.5, "bid_size": 78.0, "ask": 24.5, "ask_size": 64.0, "iv": 0.4107, "open_interest": 160.0, "volume": 0.0, "delta": -0.6656, "gamma": 0.016, "vega": 0.2445, "theta": -0.0122, "rho": -0.4108, "theo": 24.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.6, "last_trade_time": "2026-11-02T09:58:24", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "MT280121C00090000", "bid": 4.9, "bid_size": 52.0, "ask": 5.7, "ask_size": 108.0, "iv": 0.4192, "open_interest": 1359.0, "volume": 0.0, "delta": 0.3415, "gamma": 0.0127, "vega": 0.2554, "theta": -0.0114, "rho": 0.1985, "theo": 5.1502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.83, "last_trade_time": "2026-11-02T11:31:29", "percent_change": 0.0, "prev_day_close": 4.39999985694885}, {"option": "MT280121P00090000", "bid": 27.5, "bid_size": 47.0, "ask": 28.6, "ask_size": 46.0, "iv": 0.4111, "open_interest": 18.0, "volume": 0.0, "delta": -0.725, "gamma": 0.016, "vega": 0.2168, "theta": -0.0116, "rho": -0.3854, "theo": 28.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 24.7, "last_trade_time": "2026-09-28T09:43:36", "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "MT280121C00095000", "bid": 4.1, "bid_size": 59.0, "ask": 4.6, "ask_size": 26.0, "iv": 0.4148, "open_interest": 43.0, "volume": 0.0, "delta": 0.299, "gamma": 0.012, "vega": 0.2416, "theta": -0.0108, "rho": 0.1756, "theo": 4.3158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.7, "last_trade_time": "2026-11-03T15:44:50", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MT280121P00095000", "bid": 31.9, "bid_size": 47.0, "ask": 32.8, "ask_size": 43.0, "iv": 0.4143, "open_interest": 36.0, "volume": 0.0, "delta": -0.7803, "gamma": 0.0159, "vega": 0.1948, "theta": -0.011, "rho": -0.3744, "theo": 32.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-08-05T15:32:51", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "MT280121C00100000", "bid": 3.4, "bid_size": 114.0, "ask": 4.0, "ask_size": 63.0, "iv": 0.4171, "open_interest": 87.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0112, "vega": 0.227, "theta": -0.0102, "rho": 0.1556, "theo": 3.6406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-30T09:30:07", "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "MT280121P00100000", "bid": 36.2, "bid_size": 46.0, "ask": 37.4, "ask_size": 42.0, "iv": 0.4157, "open_interest": 1.0, "volume": 0.0, "delta": -0.833, "gamma": 0.016, "vega": 0.1608, "theta": -0.0106, "rho": -0.3275, "theo": 36.7799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.2, "last_trade_time": "2026-06-11T13:29:28", "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "MT280121C00105000", "bid": 2.95, "bid_size": 42.0, "ask": 3.3, "ask_size": 16.0, "iv": 0.4178, "open_interest": 7.0, "volume": 0.0, "delta": 0.23, "gamma": 0.0104, "vega": 0.2117, "theta": -0.0096, "rho": 0.1374, "theo": 3.0923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-11-06T11:16:21", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MT280121P00105000", "bid": 40.8, "bid_size": 46.0, "ask": 42.1, "ask_size": 42.0, "iv": 0.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.8785, "gamma": 0.0157, "vega": 0.1237, "theta": -0.0099, "rho": -0.2141, "theo": 41.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "MT280121C00110000", "bid": 2.5, "bid_size": 42.0, "ask": 3.2, "ask_size": 158.0, "iv": 0.429, "open_interest": 14.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0096, "vega": 0.1971, "theta": -0.009, "rho": 0.1219, "theo": 2.6493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-10-01T09:32:03", "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MT280121P00110000", "bid": 45.5, "bid_size": 43.0, "ask": 46.7, "ask_size": 41.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.9192, "gamma": 0.0137, "vega": 0.0894, "theta": -0.0096, "rho": -0.2023, "theo": 46.1378, "change": 0.0, "open": 0.0, "high": 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": "MT280121C00115000", "bid": 2.15, "bid_size": 22.0, "ask": 2.65, "ask_size": 219.0, "iv": 0.4281, "open_interest": 2490.0, "volume": 2.0, "delta": 0.1792, "gamma": 0.0089, "vega": 0.1828, "theta": -0.0084, "rho": 0.1082, "theo": 2.2861, "change": 0.35, "open": 2.3, "high": 2.3, "low": 2.3, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T13:17:11", "percent_change": 17.9487, "prev_day_close": 1.94999992847443}, {"option": "MT280121P00115000", "bid": 50.4, "bid_size": 43.0, "ask": 51.5, "ask_size": 41.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.9507, "gamma": 0.0113, "vega": 0.0513, "theta": -0.009, "rho": -0.0768, "theo": 50.9792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.0999984741211}, {"option": "MT290119C00035000", "bid": 32.1, "bid_size": 50.0, "ask": 35.2, "ask_size": 45.0, "iv": 0.4594, "open_interest": 1.0, "volume": 0.0, "delta": 0.907, "gamma": 0.0037, "vega": 0.155, "theta": -0.0004, "rho": 0.518, "theo": 33.968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.3, "last_trade_time": "2026-11-02T12:29:17", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "MT290119P00035000", "bid": 1.15, "bid_size": 96.0, "ask": 4.2, "ask_size": 116.0, "iv": 0.4763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0953, "gamma": 0.0038, "vega": 0.1583, "theta": -0.0045, "rho": -0.1684, "theo": 2.74, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.92500007152557}, {"option": "MT290119C00040000", "bid": 29.9, "bid_size": 56.0, "ask": 32.1, "ask_size": 53.0, "iv": 0.4888, "open_interest": 0.0, "volume": 0.0, "delta": 0.8745, "gamma": 0.0047, "vega": 0.1924, "theta": -0.0018, "rho": 0.5462, "theo": 30.614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MT290119P00040000", "bid": 3.5, "bid_size": 49.0, "ask": 4.3, "ask_size": 72.0, "iv": 0.4678, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.005, "vega": 0.1967, "theta": -0.0054, "rho": -0.2262, "theo": 3.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MT290119C00045000", "bid": 26.8, "bid_size": 54.0, "ask": 28.9, "ask_size": 67.0, "iv": 0.4741, "open_interest": 0.0, "volume": 0.0, "delta": 0.838, "gamma": 0.0057, "vega": 0.2285, "theta": -0.0031, "rho": 0.5635, "theo": 27.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MT290119P00045000", "bid": 4.8, "bid_size": 67.0, "ask": 5.8, "ask_size": 73.0, "iv": 0.4565, "open_interest": 11.0, "volume": 0.0, "delta": -0.169, "gamma": 0.0061, "vega": 0.2338, "theta": -0.0063, "rho": -0.2893, "theo": 5.3519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.62, "last_trade_time": "2026-11-02T10:05:56", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MT290119C00050000", "bid": 23.7, "bid_size": 73.0, "ask": 25.9, "ask_size": 70.0, "iv": 0.4568, "open_interest": 6.0, "volume": 0.0, "delta": 0.7983, "gamma": 0.0067, "vega": 0.262, "theta": -0.0043, "rho": 0.5712, "theo": 24.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.26, "last_trade_time": "2026-09-22T13:05:16", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "MT290119P00050000", "bid": 6.5, "bid_size": 64.0, "ask": 7.6, "ask_size": 83.0, "iv": 0.45, "open_interest": 12.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.0072, "vega": 0.2682, "theta": -0.0071, "rho": -0.356, "theo": 7.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.2, "last_trade_time": "2026-09-28T11:35:02", "percent_change": 0.0, "prev_day_close": 7.75000023841858}, {"option": "MT290119C00055000", "bid": 21.4, "bid_size": 58.0, "ask": 23.2, "ask_size": 69.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": 0.7564, "gamma": 0.0076, "vega": 0.2917, "theta": -0.0053, "rho": 0.5708, "theo": 21.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.7000007629395}, {"option": "MT290119P00055000", "bid": 8.5, "bid_size": 50.0, "ask": 9.4, "ask_size": 54.0, "iv": 0.4401, "open_interest": 3.0, "volume": 0.0, "delta": -0.2589, "gamma": 0.0084, "vega": 0.2981, "theta": -0.0078, "rho": -0.4219, "theo": 9.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.07, "last_trade_time": "2026-10-30T10:32:01", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MT290119C00060000", "bid": 19.0, "bid_size": 71.0, "ask": 20.7, "ask_size": 86.0, "iv": 0.444, "open_interest": 0.0, "volume": 0.0, "delta": 0.7126, "gamma": 0.0084, "vega": 0.317, "theta": -0.0062, "rho": 0.5625, "theo": 19.5652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.7, "last_trade_time": "2026-10-30T10:30:31", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MT290119P00060000", "bid": 10.7, "bid_size": 59.0, "ask": 11.7, "ask_size": 60.0, "iv": 0.4342, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0094, "vega": 0.3225, "theta": -0.0083, "rho": -0.4887, "theo": 11.2262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.72, "last_trade_time": "2026-10-13T09:30:03", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MT290119C00065000", "bid": 16.9, "bid_size": 71.0, "ask": 18.4, "ask_size": 87.0, "iv": 0.4369, "open_interest": 13.0, "volume": 0.0, "delta": 0.6683, "gamma": 0.009, "vega": 0.3374, "theta": -0.0069, "rho": 0.5477, "theo": 17.397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.8, "last_trade_time": "2026-10-30T10:29:24", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MT290119P00065000", "bid": 13.1, "bid_size": 51.0, "ask": 14.2, "ask_size": 55.0, "iv": 0.4269, "open_interest": 0.0, "volume": 0.0, "delta": -0.3596, "gamma": 0.0104, "vega": 0.3407, "theta": -0.0087, "rho": -0.5452, "theo": 13.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "MT290119C00070000", "bid": 14.9, "bid_size": 109.0, "ask": 16.3, "ask_size": 83.0, "iv": 0.4288, "open_interest": 47.0, "volume": 0.0, "delta": 0.6241, "gamma": 0.0095, "vega": 0.3527, "theta": -0.0075, "rho": 0.5284, "theo": 15.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.59, "last_trade_time": "2026-10-15T13:09:13", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MT290119P00070000", "bid": 15.9, "bid_size": 56.0, "ask": 16.9, "ask_size": 38.0, "iv": 0.4216, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.0113, "vega": 0.3523, "theta": -0.009, "rho": -0.5985, "theo": 16.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9000005722046}, {"option": "MT290119C00075000", "bid": 13.3, "bid_size": 69.0, "ask": 14.5, "ask_size": 64.0, "iv": 0.4254, "open_interest": 0.0, "volume": 0.0, "delta": 0.5811, "gamma": 0.0099, "vega": 0.3632, "theta": -0.0079, "rho": 0.5059, "theo": 13.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "MT290119P00075000", "bid": 18.9, "bid_size": 56.0, "ask": 19.9, "ask_size": 20.0, "iv": 0.4169, "open_interest": 0.0, "volume": 0.0, "delta": -0.4651, "gamma": 0.012, "vega": 0.357, "theta": -0.0092, "rho": -0.6394, "theo": 19.5659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MT290119C00080000", "bid": 11.8, "bid_size": 60.0, "ask": 13.0, "ask_size": 71.0, "iv": 0.4232, "open_interest": 17.0, "volume": 0.0, "delta": 0.5395, "gamma": 0.0101, "vega": 0.369, "theta": -0.0082, "rho": 0.4804, "theo": 12.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-29T11:27:17", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MT290119P00080000", "bid": 22.2, "bid_size": 56.0, "ask": 23.4, "ask_size": 50.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5177, "gamma": 0.0127, "vega": 0.3537, "theta": -0.0093, "rho": -0.669, "theo": 22.8732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6499996185303}, {"option": "MT290119C00085000", "bid": 10.5, "bid_size": 73.0, "ask": 11.6, "ask_size": 59.0, "iv": 0.4211, "open_interest": 0.0, "volume": 0.0, "delta": 0.4999, "gamma": 0.0102, "vega": 0.3709, "theta": -0.0083, "rho": 0.4543, "theo": 10.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MT290119P00085000", "bid": 25.8, "bid_size": 52.0, "ask": 26.8, "ask_size": 28.0, "iv": 0.4141, "open_interest": 0.0, "volume": 0.0, "delta": -0.5694, "gamma": 0.0132, "vega": 0.346, "theta": -0.0093, "rho": -0.6899, "theo": 26.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "MT290119C00090000", "bid": 9.3, "bid_size": 103.0, "ask": 10.5, "ask_size": 72.0, "iv": 0.4205, "open_interest": 33.0, "volume": 0.0, "delta": 0.4628, "gamma": 0.0102, "vega": 0.3692, "theta": -0.0084, "rho": 0.4273, "theo": 9.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.8, "last_trade_time": "2026-09-28T09:48:57", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MT290119P00090000", "bid": 29.5, "bid_size": 52.0, "ask": 30.6, "ask_size": 35.0, "iv": 0.4128, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0137, "vega": 0.3313, "theta": -0.0092, "rho": -0.69, "theo": 30.1852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3000001907349}, {"option": "MT290119C00095000", "bid": 8.3, "bid_size": 78.0, "ask": 9.4, "ask_size": 64.0, "iv": 0.4192, "open_interest": 0.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0101, "vega": 0.3651, "theta": -0.0084, "rho": 0.4017, "theo": 8.7617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MT290119P00095000", "bid": 33.4, "bid_size": 53.0, "ask": 34.8, "ask_size": 50.0, "iv": 0.4154, "open_interest": 0.0, "volume": 0.0, "delta": -0.6686, "gamma": 0.0142, "vega": 0.3114, "theta": -0.0091, "rho": -0.6714, "theo": 34.1422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3999996185303}, {"option": "MT290119C00100000", "bid": 7.5, "bid_size": 59.0, "ask": 8.5, "ask_size": 67.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": 0.3965, "gamma": 0.0099, "vega": 0.3585, "theta": -0.0084, "rho": 0.376, "theo": 7.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-09-22T09:40:12", "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MT290119P00100000", "bid": 37.5, "bid_size": 49.0, "ask": 38.9, "ask_size": 50.0, "iv": 0.4142, "open_interest": 0.0, "volume": 0.0, "delta": -0.7158, "gamma": 0.0146, "vega": 0.2855, "theta": -0.0089, "rho": -0.6442, "theo": 38.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.7000007629394}, {"option": "MT290119C00105000", "bid": 6.7, "bid_size": 77.0, "ask": 7.8, "ask_size": 82.0, "iv": 0.4217, "open_interest": 1.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0096, "vega": 0.3506, "theta": -0.0082, "rho": 0.3524, "theo": 7.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.52, "last_trade_time": "2026-11-02T10:05:56", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MT290119P00105000", "bid": 41.8, "bid_size": 45.0, "ask": 43.3, "ask_size": 46.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.7618, "gamma": 0.0151, "vega": 0.2519, "theta": -0.0088, "rho": -0.5892, "theo": 42.577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "MT290119C00110000", "bid": 6.0, "bid_size": 78.0, "ask": 6.9, "ask_size": 42.0, "iv": 0.4189, "open_interest": 10.0, "volume": 0.0, "delta": 0.3406, "gamma": 0.0093, "vega": 0.3414, "theta": -0.0081, "rho": 0.3296, "theo": 6.4466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.1, "last_trade_time": "2026-11-04T14:19:08", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MT290119P00110000", "bid": 46.3, "bid_size": 45.0, "ask": 47.5, "ask_size": 6.0, "iv": 0.4132, "open_interest": 0.0, "volume": 0.0, "delta": -0.8058, "gamma": 0.0155, "vega": 0.2198, "theta": -0.0088, "rho": -0.5138, "theo": 47.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.7999992370606}], "symbol": "MT", "security_type": "stock", "exchange_id": 3, "current_price": 64.22, "price_change": 3.24, "price_change_percent": 5.3132, "bid": 57.48, "ask": 67.87, "bid_size": 100, "ask_size": 100, "open": 63.51, "high": 64.51, "low": 63.32, "close": 64.22, "prev_day_close": 60.98, "volume": 1250397, "iv30": 43.965, "iv30_change": -2.158, "iv30_change_percent": -4.6788, "seqno": 10403090084, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MT"}