{"timestamp": "2026-11-09 23:39:28", "data": {"options": [{"option": "MTDR261120C00027500", "bid": 21.7, "bid_size": 12.0, "ask": 23.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4184, "rho": 0.0, "theo": 22.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MTDR261120P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 38.0, "iv": 1.7841, "open_interest": 2.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0011, "vega": 0.001, "theta": -0.0054, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-06-29T15:49:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MTDR261120C00030000", "bid": 19.2, "bid_size": 12.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.418, "rho": 0.0, "theo": 19.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MTDR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 39.0, "iv": 2.0355, "open_interest": 6.0, "volume": 0.0, "delta": -0.0057, "gamma": 0.0016, "vega": 0.0014, "theta": -0.0064, "rho": -0.0001, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-27T15:24:38", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120C00032500", "bid": 16.8, "bid_size": 12.0, "ask": 18.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4173, "rho": 0.0, "theo": 17.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MTDR261120P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.15, "open_interest": 24.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0025, "vega": 0.0019, "theta": -0.0079, "rho": -0.0001, "theo": 0.0246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-14T10:35:17", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MTDR261120C00035000", "bid": 14.2, "bid_size": 12.0, "ask": 15.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4142, "rho": 0.0, "theo": 14.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "MTDR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 49.0, "iv": 1.4256, "open_interest": 10.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.004, "vega": 0.0028, "theta": -0.0102, "rho": -0.0002, "theo": 0.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-07-14T15:55:16", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120C00037500", "bid": 11.7, "bid_size": 60.0, "ask": 13.0, "ask_size": 58.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.4064, "rho": 0.0, "theo": 12.485, "change": 0.0, "open": 0.0, "high": 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": "MTDR261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 169.0, "iv": 1.108, "open_interest": 2.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0069, "vega": 0.0041, "theta": -0.0136, "rho": -0.0004, "theo": 0.0505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-09-02T15:07:51", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MTDR261120C00040000", "bid": 9.3, "bid_size": 83.0, "ask": 10.5, "ask_size": 68.0, "iv": 0.0, "open_interest": 51.0, "volume": 60.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3868, "rho": 0.0, "theo": 9.985, "change": -0.9, "open": 9.7, "high": 9.7, "low": 9.7, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -8.49057, "prev_day_close": 10.5999999046326}, {"option": "MTDR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5724, "open_interest": 34.0, "volume": 0.0, "delta": -0.0343, "gamma": 0.0126, "vega": 0.0066, "theta": -0.0192, "rho": -0.0006, "theo": 0.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-01T11:24:06", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MTDR261120C00042500", "bid": 6.8, "bid_size": 53.0, "ask": 8.1, "ask_size": 61.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.3376, "rho": 0.0, "theo": 7.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MTDR261120P00042500", "bid": 0.05, "bid_size": 30.0, "ask": 0.15, "ask_size": 92.0, "iv": 0.5472, "open_interest": 50.0, "volume": 79.0, "delta": -0.0649, "gamma": 0.0245, "vega": 0.011, "theta": -0.0283, "rho": -0.0012, "theo": 0.1485, "change": -0.01, "open": 0.16, "high": 0.16, "low": 0.07, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-09T14:05:20", "percent_change": -10.0, "prev_day_close": 0.100000003352761}, {"option": "MTDR261120C00045000", "bid": 4.2, "bid_size": 78.0, "ask": 5.7, "ask_size": 59.0, "iv": 0.0, "open_interest": 13.0, "volume": 15.0, "delta": 0.9837, "gamma": 0.0381, "vega": 0.0035, "theta": -0.2048, "rho": 0.0011, "theo": 4.9861, "change": -0.45, "open": 5.2, "high": 5.2, "low": 5.2, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -7.9646, "prev_day_close": 5.64999985694885}, {"option": "MTDR261120P00045000", "bid": 0.2, "bid_size": 20.0, "ask": 0.35, "ask_size": 79.0, "iv": 0.4955, "open_interest": 263.0, "volume": 1.0, "delta": -0.1349, "gamma": 0.0487, "vega": 0.0188, "theta": -0.0432, "rho": -0.0025, "theo": 0.3107, "change": 0.06, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-09T11:13:00", "percent_change": 20.0, "prev_day_close": 0.300000004470348}, {"option": "MTDR261120C00047500", "bid": 2.35, "bid_size": 201.0, "ask": 3.3, "ask_size": 124.0, "iv": 0.4859, "open_interest": 307.0, "volume": 0.0, "delta": 0.7268, "gamma": 0.1249, "vega": 0.0277, "theta": -0.0641, "rho": 0.0073, "theo": 2.7495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.68, "last_trade_time": "2026-10-26T15:48:24", "percent_change": 0.0, "prev_day_close": 3.54999995231628}, {"option": "MTDR261120P00047500", "bid": 0.7, "bid_size": 9.0, "ask": 0.95, "ask_size": 56.0, "iv": 0.4858, "open_interest": 165.0, "volume": 7.0, "delta": -0.2899, "gamma": 0.086, "vega": 0.0295, "theta": -0.0623, "rho": -0.0054, "theo": 0.7479, "change": 0.025, "open": 1.1, "high": 1.1, "low": 0.7, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:46:39", "percent_change": 3.44828, "prev_day_close": 0.724999994039536}, {"option": "MTDR261120C00050000", "bid": 1.1, "bid_size": 395.0, "ask": 1.7, "ask_size": 153.0, "iv": 0.4752, "open_interest": 871.0, "volume": 23.0, "delta": 0.4644, "gamma": 0.1032, "vega": 0.0342, "theta": -0.071, "rho": 0.0062, "theo": 1.302, "change": -0.55, "open": 1.56, "high": 1.85, "low": 1.17, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T15:58:41", "percent_change": -27.5, "prev_day_close": 2.0}, {"option": "MTDR261120P00050000", "bid": 1.65, "bid_size": 23.0, "ask": 2.15, "ask_size": 80.0, "iv": 0.4746, "open_interest": 182.0, "volume": 2.0, "delta": -0.5349, "gamma": 0.1026, "vega": 0.0341, "theta": -0.0705, "rho": -0.0101, "theo": 1.8043, "change": 0.0, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T14:08:38", "percent_change": 7.01231e-07, "prev_day_close": 1.69999998807907}, {"option": "MTDR261120C00052500", "bid": 0.5, "bid_size": 10.0, "ask": 1.05, "ask_size": 180.0, "iv": 0.5416, "open_interest": 226.0, "volume": 15.0, "delta": 0.25, "gamma": 0.0781, "vega": 0.0274, "theta": -0.0589, "rho": 0.0037, "theo": 0.5749, "change": -0.275, "open": 1.05, "high": 1.05, "low": 0.5, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-11-09T15:29:20", "percent_change": -31.4286, "prev_day_close": 0.875}, {"option": "MTDR261120P00052500", "bid": 3.1, "bid_size": 73.0, "ask": 3.8, "ask_size": 59.0, "iv": 0.4228, "open_interest": 194.0, "volume": 5.0, "delta": -0.7482, "gamma": 0.0778, "vega": 0.0273, "theta": -0.0583, "rho": -0.0145, "theo": 3.5763, "change": 0.075, "open": 3.8, "high": 3.8, "low": 3.25, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-09T14:08:38", "percent_change": 2.36221, "prev_day_close": 3.17499995231628}, {"option": "MTDR261120C00055000", "bid": 0.1, "bid_size": 33.0, "ask": 0.3, "ask_size": 75.0, "iv": 0.472, "open_interest": 371.0, "volume": 1.0, "delta": 0.1277, "gamma": 0.0473, "vega": 0.0181, "theta": -0.0408, "rho": 0.0019, "theo": 0.2647, "change": -0.075, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T12:54:45", "percent_change": -20.0, "prev_day_close": 0.375}, {"option": "MTDR261120P00055000", "bid": 5.0, "bid_size": 106.0, "ask": 5.8, "ask_size": 42.0, "iv": 0.0, "open_interest": 168.0, "volume": 0.0, "delta": -0.87, "gamma": 0.0471, "vega": 0.018, "theta": -0.0401, "rho": -0.0174, "theo": 5.7632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.15, "last_trade_time": "2026-11-05T10:22:47", "percent_change": 0.0, "prev_day_close": 5.19999980926514}, {"option": "MTDR261120C00057500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 0.4607, "open_interest": 1838.0, "volume": 125.0, "delta": 0.0664, "gamma": 0.0269, "vega": 0.0112, "theta": -0.0265, "rho": 0.001, "theo": 0.13, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:52:36", "percent_change": -33.3333, "prev_day_close": 0.150000002235174}, {"option": "MTDR261120P00057500", "bid": 7.2, "bid_size": 115.0, "ask": 9.0, "ask_size": 108.0, "iv": 0.5291, "open_interest": 107.0, "volume": 0.0, "delta": -0.9311, "gamma": 0.0268, "vega": 0.0112, "theta": -0.0255, "rho": -0.0194, "theo": 8.125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T09:56:14", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MTDR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 59.0, "iv": 0.81, "open_interest": 1293.0, "volume": 15.0, "delta": 0.0358, "gamma": 0.0152, "vega": 0.0068, "theta": -0.0168, "rho": 0.0006, "theo": 0.0677, "change": 0.01, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-09T15:10:00", "percent_change": 20.0, "prev_day_close": 0.0500000007450581}, {"option": "MTDR261120P00060000", "bid": 9.6, "bid_size": 74.0, "ask": 11.5, "ask_size": 62.0, "iv": 0.581, "open_interest": 67.0, "volume": 0.0, "delta": -0.9616, "gamma": 0.0152, "vega": 0.0068, "theta": -0.0156, "rho": -0.0208, "theo": 10.5587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.8, "last_trade_time": "2026-11-04T15:59:07", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MTDR261120C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 148.0, "iv": 0.9136, "open_interest": 790.0, "volume": 0.0, "delta": 0.0199, "gamma": 0.0088, "vega": 0.0042, "theta": -0.0107, "rho": 0.0003, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-05T15:08:09", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MTDR261120P00062500", "bid": 12.2, "bid_size": 52.0, "ask": 14.0, "ask_size": 64.0, "iv": 0.7604, "open_interest": 8.0, "volume": 0.0, "delta": -0.9774, "gamma": 0.0088, "vega": 0.0042, "theta": -0.0092, "rho": -0.0219, "theo": 13.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.52, "last_trade_time": "2026-05-20T09:37:08", "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MTDR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.8765, "open_interest": 1151.0, "volume": 8.0, "delta": 0.0115, "gamma": 0.0052, "vega": 0.0026, "theta": -0.0068, "rho": 0.0002, "theo": 0.0208, "change": 0.175, "open": 0.1, "high": 0.2, "low": 0.1, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:06:46", "percent_change": 700.0, "prev_day_close": 0.025000000372529}, {"option": "MTDR261120P00065000", "bid": 14.7, "bid_size": 40.0, "ask": 16.5, "ask_size": 40.0, "iv": 0.8659, "open_interest": 10.0, "volume": 0.0, "delta": -0.9859, "gamma": 0.0052, "vega": 0.0026, "theta": -0.005, "rho": -0.0228, "theo": 15.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.55, "last_trade_time": "2026-10-16T12:02:58", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MTDR261120C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 173.0, "iv": 1.5721, "open_interest": 818.0, "volume": 0.0, "delta": 0.0068, "gamma": 0.0031, "vega": 0.0016, "theta": -0.0044, "rho": 0.0001, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T14:07:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120P00067500", "bid": 17.2, "bid_size": 41.0, "ask": 19.1, "ask_size": 40.0, "iv": 1.0284, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0031, "vega": 0.0016, "theta": -0.0023, "rho": -0.0235, "theo": 17.9914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "MTDR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 109.0, "iv": 1.4057, "open_interest": 219.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0019, "vega": 0.001, "theta": -0.0028, "rho": 0.0001, "theo": 0.0072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T10:24:23", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120P00070000", "bid": 19.7, "bid_size": 10.0, "ask": 21.6, "ask_size": 13.0, "iv": 1.1261, "open_interest": 0.0, "volume": 0.0, "delta": -0.9933, "gamma": 0.0019, "vega": 0.0011, "theta": -0.0005, "rho": -0.0238, "theo": 20.4827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8500003814697}, {"option": "MTDR261120C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 0.915, "open_interest": 309.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0012, "vega": 0.0007, "theta": -0.0019, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-03T13:40:20", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MTDR261120P00072500", "bid": 22.2, "bid_size": 10.0, "ask": 24.1, "ask_size": 10.0, "iv": 1.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.9949, "gamma": 0.0012, "vega": 0.0007, "theta": 0.0, "rho": -0.0238, "theo": 22.9761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MTDR261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.9844, "open_interest": 144.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0007, "vega": 0.0004, "theta": -0.0012, "rho": 0.0, "theo": 0.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:42:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MTDR261120P00075000", "bid": 24.7, "bid_size": 12.0, "ask": 26.6, "ask_size": 13.0, "iv": 1.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0008, "vega": 0.0005, "theta": 0.0, "rho": -0.0232, "theo": 25.4708, "change": 0.0, "open": 0.0, "high": 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": "MTDR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1143, "open_interest": 449.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0006, "rho": 0.0, "theo": 0.0011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-08T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MTDR261120P00080000", "bid": 29.7, "bid_size": 10.0, "ask": 31.6, "ask_size": 9.0, "iv": 1.4729, "open_interest": 0.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0005, "vega": 0.0002, "theta": 0.0, "rho": -0.02, "theo": 30.4629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MTDR261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 40.0, "iv": 2.2066, "open_interest": 4.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T15:27:57", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120P00085000", "bid": 34.7, "bid_size": 12.0, "ask": 36.6, "ask_size": 10.0, "iv": 1.6252, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0004, "vega": 0.0001, "theta": 0.0, "rho": -0.0143, "theo": 35.4574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MTDR261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 2.3674, "open_interest": 0.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0001, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-04-15T12:15:17", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120P00090000", "bid": 39.7, "bid_size": 10.0, "ask": 41.6, "ask_size": 9.0, "iv": 1.7663, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0001, "theta": 0.0, "rho": -0.0082, "theo": 40.4542, "change": 0.0, "open": 0.0, "high": 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": "MTDR261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 40.0, "iv": 2.2119, "open_interest": 4.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-07-07T09:48:25", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261120P00095000", "bid": 44.7, "bid_size": 12.0, "ask": 46.6, "ask_size": 9.0, "iv": 1.8979, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0043, "theo": 45.4525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "MTDR261218C00027500", "bid": 21.5, "bid_size": 8.0, "ask": 23.6, "ask_size": 8.0, "iv": 1.2089, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1911, "rho": 0.0, "theo": 22.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MTDR261218P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 1.6366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.0031, "vega": 0.0078, "theta": -0.0091, "rho": -0.0012, "theo": 0.1199, "change": 0.0, "open": 0.0, "high": 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": "MTDR261218C00030000", "bid": 19.0, "bid_size": 8.0, "ask": 21.1, "ask_size": 8.0, "iv": 1.0519, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1657, "rho": 0.0, "theo": 19.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MTDR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 39.0, "iv": 0.9635, "open_interest": 3.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0043, "vega": 0.0096, "theta": -0.01, "rho": -0.0014, "theo": 0.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-08-07T15:57:52", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MTDR261218C00032500", "bid": 16.5, "bid_size": 8.0, "ask": 18.6, "ask_size": 8.0, "iv": 0.9072, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1332, "rho": 0.0, "theo": 17.475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MTDR261218P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 37.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.006, "vega": 0.012, "theta": -0.0113, "rho": -0.0019, "theo": 0.1704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-04T15:47:08", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MTDR261218C00035000", "bid": 14.0, "bid_size": 9.0, "ask": 16.1, "ask_size": 9.0, "iv": 0.7718, "open_interest": 2.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.009, "vega": 0.0, "theta": -0.0896, "rho": 0.0, "theo": 14.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.87, "last_trade_time": "2026-06-18T15:09:52", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MTDR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 40.0, "iv": 1.1038, "open_interest": 0.0, "volume": 0.0, "delta": -0.045, "gamma": 0.0086, "vega": 0.0154, "theta": -0.013, "rho": -0.0025, "theo": 0.2147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MTDR261218C00037500", "bid": 11.5, "bid_size": 9.0, "ask": 13.6, "ask_size": 8.0, "iv": 0.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.0252, "vega": 0.0118, "theta": -0.0423, "rho": 0.0189, "theo": 12.4941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MTDR261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 37.0, "iv": 0.6211, "open_interest": 7.0, "volume": 0.0, "delta": -0.0633, "gamma": 0.0127, "vega": 0.0202, "theta": -0.0152, "rho": -0.0035, "theo": 0.2836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-12T10:01:29", "percent_change": 0.0, "prev_day_close": 0.374999994412065}, {"option": "MTDR261218C00040000", "bid": 9.1, "bid_size": 17.0, "ask": 10.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9177, "gamma": 0.0329, "vega": 0.027, "theta": -0.0172, "rho": 0.0392, "theo": 10.0834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.94, "last_trade_time": "2026-07-28T12:29:36", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MTDR261218P00040000", "bid": 0.15, "bid_size": 24.0, "ask": 0.4, "ask_size": 106.0, "iv": 0.4861, "open_interest": 62.0, "volume": 0.0, "delta": -0.0926, "gamma": 0.0191, "vega": 0.027, "theta": -0.0182, "rho": -0.0051, "theo": 0.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T10:28:36", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MTDR261218C00042500", "bid": 7.0, "bid_size": 44.0, "ask": 8.2, "ask_size": 34.0, "iv": 0.422, "open_interest": 3.0, "volume": 0.0, "delta": 0.8587, "gamma": 0.0286, "vega": 0.0363, "theta": -0.0213, "rho": 0.0391, "theo": 7.7901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-11-04T11:49:15", "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "MTDR261218P00042500", "bid": 0.2, "bid_size": 27.0, "ask": 0.8, "ask_size": 60.0, "iv": 0.4525, "open_interest": 99.0, "volume": 0.0, "delta": -0.141, "gamma": 0.0288, "vega": 0.0364, "theta": -0.0221, "rho": -0.0077, "theo": 0.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-12T10:07:30", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MTDR261218C00045000", "bid": 5.1, "bid_size": 74.0, "ask": 6.1, "ask_size": 67.0, "iv": 0.4217, "open_interest": 18.0, "volume": 0.0, "delta": 0.7796, "gamma": 0.0419, "vega": 0.048, "theta": -0.0261, "rho": 0.0371, "theo": 5.6555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MTDR261218P00045000", "bid": 0.65, "bid_size": 79.0, "ask": 1.1, "ask_size": 107.0, "iv": 0.4184, "open_interest": 27.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0422, "vega": 0.0482, "theta": -0.0267, "rho": -0.0118, "theo": 0.9463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-06T14:27:10", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MTDR261218C00047500", "bid": 3.4, "bid_size": 127.0, "ask": 4.3, "ask_size": 103.0, "iv": 0.41, "open_interest": 16.0, "volume": 2.0, "delta": 0.6596, "gamma": 0.0557, "vega": 0.0594, "theta": -0.0305, "rho": 0.0324, "theo": 3.8146, "change": -0.6, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T13:07:45", "percent_change": -13.0435, "prev_day_close": 4.59999990463257}, {"option": "MTDR261218P00047500", "bid": 1.4, "bid_size": 91.0, "ask": 1.85, "ask_size": 103.0, "iv": 0.4087, "open_interest": 60.0, "volume": 5.0, "delta": -0.3418, "gamma": 0.0562, "vega": 0.0595, "theta": -0.031, "rho": -0.0176, "theo": 1.5974, "change": 0.06, "open": 1.65, "high": 1.65, "low": 1.61, "tick": "no_change", "last_trade_price": 1.61, "last_trade_time": "2026-11-09T10:46:43", "percent_change": 3.87097, "prev_day_close": 1.55000001192093}, {"option": "MTDR261218C00050000", "bid": 2.4, "bid_size": 16.0, "ask": 3.2, "ask_size": 129.0, "iv": 0.4528, "open_interest": 37.0, "volume": 7.0, "delta": 0.5094, "gamma": 0.0623, "vega": 0.0646, "theta": -0.0325, "rho": 0.0256, "theo": 2.4164, "change": -0.825, "open": 2.55, "high": 2.55, "low": 2.25, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T14:57:44", "percent_change": -26.4, "prev_day_close": 3.125}, {"option": "MTDR261218P00050000", "bid": 2.55, "bid_size": 42.0, "ask": 2.95, "ask_size": 47.0, "iv": 0.4018, "open_interest": 59.0, "volume": 3.0, "delta": -0.4939, "gamma": 0.0631, "vega": 0.0645, "theta": -0.0329, "rho": -0.0244, "theo": 2.6956, "change": 0.05, "open": 2.5, "high": 2.65, "low": 2.5, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-09T12:44:57", "percent_change": 1.92308, "prev_day_close": 2.60000002384186}, {"option": "MTDR261218C00052500", "bid": 1.35, "bid_size": 41.0, "ask": 2.15, "ask_size": 152.0, "iv": 0.4406, "open_interest": 78.0, "volume": 18.0, "delta": 0.3644, "gamma": 0.0579, "vega": 0.0609, "theta": -0.031, "rho": 0.0185, "theo": 1.4921, "change": -0.525, "open": 1.25, "high": 1.5, "low": 1.25, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:50:48", "percent_change": -25.9259, "prev_day_close": 2.02499997615814}, {"option": "MTDR261218P00052500", "bid": 3.9, "bid_size": 63.0, "ask": 4.7, "ask_size": 98.0, "iv": 0.403, "open_interest": 116.0, "volume": 0.0, "delta": -0.6413, "gamma": 0.0591, "vega": 0.0604, "theta": -0.0314, "rho": -0.0297, "theo": 4.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.94, "last_trade_time": "2026-11-06T11:14:44", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MTDR261218C00055000", "bid": 0.8, "bid_size": 48.0, "ask": 0.95, "ask_size": 27.0, "iv": 0.4024, "open_interest": 1283.0, "volume": 24.0, "delta": 0.2509, "gamma": 0.0473, "vega": 0.0517, "theta": -0.0272, "rho": 0.0128, "theo": 0.9297, "change": -0.4, "open": 0.98, "high": 0.98, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:09:20", "percent_change": -33.3333, "prev_day_close": 1.19999998807907}, {"option": "MTDR261218P00055000", "bid": 5.7, "bid_size": 64.0, "ask": 6.8, "ask_size": 47.0, "iv": 0.4198, "open_interest": 47.0, "volume": 0.0, "delta": -0.7572, "gamma": 0.0487, "vega": 0.0504, "theta": -0.0275, "rho": -0.0321, "theo": 6.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.09, "last_trade_time": "2026-11-05T15:10:40", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MTDR261218C00057500", "bid": 0.45, "bid_size": 6.0, "ask": 0.8, "ask_size": 161.0, "iv": 0.4396, "open_interest": 504.0, "volume": 11.0, "delta": 0.1712, "gamma": 0.0361, "vega": 0.0414, "theta": -0.0226, "rho": 0.0088, "theo": 0.5933, "change": 0.04, "open": 0.7, "high": 0.74, "low": 0.7, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-11-09T09:45:22", "percent_change": 5.71429, "prev_day_close": 0.699999988079071}, {"option": "MTDR261218P00057500", "bid": 7.7, "bid_size": 57.0, "ask": 9.1, "ask_size": 58.0, "iv": 0.4346, "open_interest": 24.0, "volume": 0.0, "delta": -0.8392, "gamma": 0.0376, "vega": 0.0394, "theta": -0.0228, "rho": -0.0316, "theo": 8.3899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T10:23:16", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MTDR261218C00060000", "bid": 0.2, "bid_size": 314.0, "ask": 0.4, "ask_size": 56.0, "iv": 0.4224, "open_interest": 2668.0, "volume": 4.0, "delta": 0.1175, "gamma": 0.0268, "vega": 0.0322, "theta": -0.0182, "rho": 0.006, "theo": 0.3885, "change": 0.075, "open": 0.35, "high": 0.65, "low": 0.35, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T12:11:15", "percent_change": 13.0435, "prev_day_close": 0.575000002980232}, {"option": "MTDR261218P00060000", "bid": 9.9, "bid_size": 126.0, "ask": 11.5, "ask_size": 128.0, "iv": 0.453, "open_interest": 182.0, "volume": 0.0, "delta": -0.895, "gamma": 0.0284, "vega": 0.0293, "theta": -0.0182, "rho": -0.0296, "theo": 10.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T13:33:44", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MTDR261218C00062500", "bid": 0.05, "bid_size": 323.0, "ask": 0.65, "ask_size": 86.0, "iv": 0.5063, "open_interest": 476.0, "volume": 4.0, "delta": 0.0816, "gamma": 0.0196, "vega": 0.0246, "theta": -0.0144, "rho": 0.0042, "theo": 0.2605, "change": -0.1, "open": 0.27, "high": 0.27, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:37:26", "percent_change": -28.5714, "prev_day_close": 0.350000008940697}, {"option": "MTDR261218P00062500", "bid": 12.2, "bid_size": 105.0, "ask": 14.1, "ask_size": 115.0, "iv": 0.5019, "open_interest": 105.0, "volume": 0.0, "delta": -0.9331, "gamma": 0.0215, "vega": 0.0207, "theta": -0.0145, "rho": -0.0249, "theo": 13.0835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-19T13:43:19", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MTDR261218C00065000", "bid": 0.05, "bid_size": 156.0, "ask": 0.15, "ask_size": 12.0, "iv": 0.4412, "open_interest": 2009.0, "volume": 0.0, "delta": 0.0574, "gamma": 0.0144, "vega": 0.0188, "theta": -0.0114, "rho": 0.0029, "theo": 0.1782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-06T11:48:55", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MTDR261218P00065000", "bid": 14.6, "bid_size": 41.0, "ask": 16.4, "ask_size": 41.0, "iv": 0.4759, "open_interest": 2.0, "volume": 0.0, "delta": -0.9595, "gamma": 0.0163, "vega": 0.0138, "theta": -0.0116, "rho": -0.0193, "theo": 15.5177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-09-09T11:58:24", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MTDR261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 104.0, "iv": 0.5423, "open_interest": 2430.0, "volume": 0.0, "delta": 0.0408, "gamma": 0.0105, "vega": 0.0144, "theta": -0.0089, "rho": 0.0021, "theo": 0.1241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T12:59:34", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MTDR261218P00067500", "bid": 16.9, "bid_size": 8.0, "ask": 19.2, "ask_size": 8.0, "iv": 0.569, "open_interest": 0.0, "volume": 0.0, "delta": -0.9775, "gamma": 0.0117, "vega": 0.0082, "theta": -0.0093, "rho": -0.0133, "theo": 17.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MTDR261218C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 0.2, "ask_size": 15.0, "iv": 0.5584, "open_interest": 79.0, "volume": 0.0, "delta": 0.0293, "gamma": 0.0078, "vega": 0.011, "theta": -0.007, "rho": 0.0015, "theo": 0.0874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.06, "last_trade_time": "2026-10-30T15:42:09", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MTDR261218P00070000", "bid": 19.2, "bid_size": 8.0, "ask": 21.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9888, "gamma": 0.0074, "vega": 0.0043, "theta": -0.0055, "rho": -0.0072, "theo": 20.4648, "change": 0.0, "open": 0.0, "high": 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": "MTDR261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 99.0, "iv": 0.7443, "open_interest": 180.0, "volume": 0.0, "delta": 0.0157, "gamma": 0.0043, "vega": 0.0065, "theta": -0.0043, "rho": 0.0008, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T10:14:24", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MTDR261218P00075000", "bid": 24.5, "bid_size": 8.0, "ask": 26.6, "ask_size": 8.0, "iv": 0.7204, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0016, "vega": 0.0005, "theta": 0.0, "rho": -0.0028, "theo": 25.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.7999992370605}, {"option": "MTDR261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 83.0, "iv": 0.9292, "open_interest": 24.0, "volume": 0.0, "delta": 0.0087, "gamma": 0.0025, "vega": 0.0039, "theta": -0.0027, "rho": 0.0004, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T13:43:35", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261218P00080000", "bid": 29.2, "bid_size": 8.0, "ask": 31.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 30.4542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MTDR261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 38.0, "iv": 0.9141, "open_interest": 3.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0014, "vega": 0.0024, "theta": -0.0017, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-09-25T11:49:28", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261218P00085000", "bid": 34.2, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 35.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.7000007629394}, {"option": "MTDR261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 34.0, "iv": 1.095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0029, "gamma": 0.0008, "vega": 0.0015, "theta": -0.001, "rho": 0.0001, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-05-07T11:26:26", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR261218P00090000", "bid": 39.2, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 40.453, "change": 0.0, "open": 0.0, "high": 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": "MTDR270115C00020000", "bid": 29.0, "bid_size": 9.0, "ask": 31.0, "ask_size": 1.0, "iv": 1.317, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2717, "rho": 0.0, "theo": 29.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.75, "last_trade_time": "2026-03-13T09:42:25", "percent_change": 0.0, "prev_day_close": 30.8000001907349}, {"option": "MTDR270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 22.0, "iv": 1.0402, "open_interest": 5.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0009, "vega": 0.004, "theta": -0.0026, "rho": -0.0007, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-01T09:31:10", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MTDR270115C00022500", "bid": 26.5, "bid_size": 9.0, "ask": 28.6, "ask_size": 9.0, "iv": 1.1829, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2429, "rho": 0.0, "theo": 27.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-01-02T09:35:34", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MTDR270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 35.0, "iv": 1.2232, "open_interest": 4.0, "volume": 0.0, "delta": -0.0088, "gamma": 0.0013, "vega": 0.0051, "theta": -0.0031, "rho": -0.0009, "theo": 0.0566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2025-06-26T13:09:43", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR270115C00025000", "bid": 24.0, "bid_size": 11.0, "ask": 26.1, "ask_size": 11.0, "iv": 1.0327, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2105, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.9, "last_trade_time": "2026-07-28T12:49:25", "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MTDR270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 286.0, "iv": 1.0815, "open_interest": 59.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0019, "vega": 0.0065, "theta": -0.0036, "rho": -0.0012, "theo": 0.0703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-01T15:58:34", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR270115C00027500", "bid": 21.5, "bid_size": 11.0, "ask": 23.6, "ask_size": 13.0, "iv": 0.8975, "open_interest": 5.0, "volume": 5.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1727, "rho": 0.0, "theo": 22.46, "change": -0.7, "open": 22.5, "high": 22.5, "low": 22.5, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -3.01724, "prev_day_close": 23.1999998092651}, {"option": "MTDR270115P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 206.0, "iv": 0.9531, "open_interest": 15.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0027, "vega": 0.0086, "theta": -0.0043, "rho": -0.0016, "theo": 0.09, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-02-03T14:15:10", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MTDR270115C00030000", "bid": 19.0, "bid_size": 11.0, "ask": 21.1, "ask_size": 10.0, "iv": 0.7745, "open_interest": 44.0, "volume": 60.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.1265, "rho": 0.0, "theo": 19.96, "change": -0.9, "open": 19.7, "high": 19.7, "low": 19.7, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -4.36893, "prev_day_close": 20.5999994277954}, {"option": "MTDR270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 209.0, "iv": 0.8353, "open_interest": 11.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.004, "vega": 0.0114, "theta": -0.0052, "rho": -0.0022, "theo": 0.119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-24T13:13:35", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MTDR270115C00032500", "bid": 16.7, "bid_size": 42.0, "ask": 18.1, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.004, "vega": 0.0, "theta": -0.0666, "rho": 0.0, "theo": 17.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.88, "last_trade_time": "2026-03-05T10:23:59", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MTDR270115P00032500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 198.0, "iv": 0.6858, "open_interest": 5.0, "volume": 0.0, "delta": -0.0321, "gamma": 0.0059, "vega": 0.0154, "theta": -0.0064, "rho": -0.0031, "theo": 0.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-25T11:53:26", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MTDR270115C00035000", "bid": 14.0, "bid_size": 14.0, "ask": 15.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 132.0, "volume": 0.0, "delta": 0.9659, "gamma": 0.0227, "vega": 0.021, "theta": -0.0063, "rho": 0.0617, "theo": 14.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.18, "last_trade_time": "2026-01-21T09:58:03", "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MTDR270115P00035000", "bid": 0.05, "bid_size": 22.0, "ask": 0.7, "ask_size": 36.0, "iv": 0.5878, "open_interest": 100.0, "volume": 0.0, "delta": -0.0472, "gamma": 0.0088, "vega": 0.0211, "theta": -0.0081, "rho": -0.0045, "theo": 0.2326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:34:04", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MTDR270115C00037500", "bid": 11.8, "bid_size": 44.0, "ask": 13.3, "ask_size": 34.0, "iv": 0.4595, "open_interest": 1.0, "volume": 0.0, "delta": 0.928, "gamma": 0.0131, "vega": 0.0289, "theta": -0.0088, "rho": 0.064, "theo": 12.6181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-04-21T10:47:43", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MTDR270115P00037500", "bid": 0.25, "bid_size": 22.0, "ask": 0.6, "ask_size": 33.0, "iv": 0.5114, "open_interest": 130.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0132, "vega": 0.029, "theta": -0.0103, "rho": -0.0067, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-05T13:34:04", "percent_change": 0.0, "prev_day_close": 0.425000006332994}, {"option": "MTDR270115C00040000", "bid": 9.8, "bid_size": 84.0, "ask": 10.9, "ask_size": 73.0, "iv": 0.4552, "open_interest": 44.0, "volume": 0.0, "delta": 0.8907, "gamma": 0.0193, "vega": 0.0396, "theta": -0.0119, "rho": 0.0649, "theo": 10.3269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-11-06T13:06:13", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MTDR270115P00040000", "bid": 0.45, "bid_size": 43.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.4406, "open_interest": 950.0, "volume": 0.0, "delta": -0.1085, "gamma": 0.0195, "vega": 0.0399, "theta": -0.0131, "rho": -0.0102, "theo": 0.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T15:48:02", "percent_change": 0.0, "prev_day_close": 0.524999991059303}, {"option": "MTDR270115C00042500", "bid": 7.7, "bid_size": 76.0, "ask": 8.7, "ask_size": 47.0, "iv": 0.4283, "open_interest": 7.0, "volume": 1.0, "delta": 0.8334, "gamma": 0.0276, "vega": 0.053, "theta": -0.0156, "rho": 0.0636, "theo": 8.1643, "change": -0.38, "open": 8.57, "high": 8.57, "low": 8.57, "tick": "down", "last_trade_price": 8.57, "last_trade_time": "2026-11-09T11:14:06", "percent_change": -4.24581, "prev_day_close": 8.94999980926514}, {"option": "MTDR270115P00042500", "bid": 0.6, "bid_size": 199.0, "ask": 1.1, "ask_size": 137.0, "iv": 0.4212, "open_interest": 52.0, "volume": 0.0, "delta": -0.1665, "gamma": 0.0279, "vega": 0.0532, "theta": -0.0166, "rho": -0.0154, "theo": 0.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.29, "last_trade_time": "2026-10-26T14:30:19", "percent_change": 0.0, "prev_day_close": 0.900000005960464}, {"option": "MTDR270115C00045000", "bid": 5.8, "bid_size": 228.0, "ask": 6.8, "ask_size": 72.0, "iv": 0.4158, "open_interest": 186.0, "volume": 0.0, "delta": 0.751, "gamma": 0.0368, "vega": 0.0672, "theta": -0.0194, "rho": 0.0595, "theo": 6.2093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-11-04T11:22:29", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MTDR270115P00045000", "bid": 1.25, "bid_size": 219.0, "ask": 1.55, "ask_size": 42.0, "iv": 0.4053, "open_interest": 947.0, "volume": 0.0, "delta": -0.25, "gamma": 0.0373, "vega": 0.0676, "theta": -0.0202, "rho": -0.0228, "theo": 1.3801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-11-06T12:20:26", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MTDR270115C00047500", "bid": 4.2, "bid_size": 195.0, "ask": 5.2, "ask_size": 135.0, "iv": 0.4112, "open_interest": 31.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0444, "vega": 0.0789, "theta": -0.0226, "rho": 0.0525, "theo": 4.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-09-23T13:01:37", "percent_change": 0.0, "prev_day_close": 5.40000009536743}, {"option": "MTDR270115P00047500", "bid": 2.05, "bid_size": 97.0, "ask": 2.5, "ask_size": 93.0, "iv": 0.4006, "open_interest": 87.0, "volume": 0.0, "delta": -0.3575, "gamma": 0.0452, "vega": 0.0791, "theta": -0.0232, "rho": -0.0317, "theo": 2.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.47, "last_trade_time": "2026-11-06T14:10:24", "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MTDR270115C00050000", "bid": 3.2, "bid_size": 215.0, "ask": 3.7, "ask_size": 163.0, "iv": 0.4149, "open_interest": 455.0, "volume": 1.0, "delta": 0.5275, "gamma": 0.0478, "vega": 0.0843, "theta": -0.0242, "rho": 0.0438, "theo": 3.2385, "change": -0.56, "open": 3.34, "high": 3.34, "low": 3.34, "tick": "down", "last_trade_price": 3.34, "last_trade_time": "2026-11-09T15:36:32", "percent_change": -14.359, "prev_day_close": 3.89999985694885}, {"option": "MTDR270115P00050000", "bid": 3.2, "bid_size": 93.0, "ask": 3.8, "ask_size": 134.0, "iv": 0.4029, "open_interest": 243.0, "volume": 3.0, "delta": -0.4774, "gamma": 0.0489, "vega": 0.0843, "theta": -0.0247, "rho": -0.0408, "theo": 3.3894, "change": 0.25, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:30:01", "percent_change": 7.69231, "prev_day_close": 3.25}, {"option": "MTDR270115C00052500", "bid": 2.1, "bid_size": 328.0, "ask": 2.45, "ask_size": 46.0, "iv": 0.3943, "open_interest": 301.0, "volume": 10.0, "delta": 0.4141, "gamma": 0.0464, "vega": 0.0827, "theta": -0.024, "rho": 0.0349, "theo": 2.2696, "change": -0.25, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -9.09091, "prev_day_close": 2.75}, {"option": "MTDR270115P00052500", "bid": 4.5, "bid_size": 76.0, "ask": 5.3, "ask_size": 106.0, "iv": 0.3913, "open_interest": 148.0, "volume": 0.0, "delta": -0.5935, "gamma": 0.0477, "vega": 0.0819, "theta": -0.0244, "rho": -0.0481, "theo": 4.9189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.43, "last_trade_time": "2026-11-05T09:38:59", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MTDR270115C00055000", "bid": 1.25, "bid_size": 347.0, "ask": 1.95, "ask_size": 256.0, "iv": 0.4035, "open_interest": 246.0, "volume": 0.0, "delta": 0.3163, "gamma": 0.0415, "vega": 0.0756, "theta": -0.0224, "rho": 0.0269, "theo": 1.5838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T15:09:06", "percent_change": 0.0, "prev_day_close": 1.82499992847443}, {"option": "MTDR270115P00055000", "bid": 6.2, "bid_size": 155.0, "ask": 7.3, "ask_size": 178.0, "iv": 0.4029, "open_interest": 364.0, "volume": 0.0, "delta": -0.6944, "gamma": 0.0432, "vega": 0.074, "theta": -0.0227, "rho": -0.0522, "theo": 6.7382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-04T11:22:12", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MTDR270115C00057500", "bid": 0.9, "bid_size": 244.0, "ask": 1.2, "ask_size": 158.0, "iv": 0.4021, "open_interest": 400.0, "volume": 6.0, "delta": 0.238, "gamma": 0.0352, "vega": 0.0659, "theta": -0.02, "rho": 0.0203, "theo": 1.1092, "change": -0.3, "open": 1.17, "high": 1.17, "low": 1.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T14:42:04", "percent_change": -23.0769, "prev_day_close": 1.30000001192093}, {"option": "MTDR270115P00057500", "bid": 8.1, "bid_size": 87.0, "ask": 9.2, "ask_size": 80.0, "iv": 0.3909, "open_interest": 83.0, "volume": 0.0, "delta": -0.776, "gamma": 0.0371, "vega": 0.063, "theta": -0.0201, "rho": -0.0543, "theo": 8.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.45, "last_trade_time": "2026-10-14T11:13:03", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MTDR270115C00060000", "bid": 0.55, "bid_size": 234.0, "ask": 0.8, "ask_size": 116.0, "iv": 0.402, "open_interest": 1401.0, "volume": 21.0, "delta": 0.1779, "gamma": 0.0289, "vega": 0.0556, "theta": -0.0172, "rho": 0.0152, "theo": 0.7828, "change": -0.085, "open": 0.9, "high": 0.9, "low": 0.65, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-09T15:36:32", "percent_change": -10.9677, "prev_day_close": 0.774999976158142}, {"option": "MTDR270115P00060000", "bid": 10.2, "bid_size": 103.0, "ask": 11.5, "ask_size": 120.0, "iv": 0.3986, "open_interest": 104.0, "volume": 0.0, "delta": -0.8394, "gamma": 0.031, "vega": 0.0512, "theta": -0.0173, "rho": -0.0512, "theo": 10.9633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.03, "last_trade_time": "2026-11-04T11:03:08", "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MTDR270115C00062500", "bid": 0.1, "bid_size": 410.0, "ask": 0.75, "ask_size": 248.0, "iv": 0.4024, "open_interest": 160.0, "volume": 2.0, "delta": 0.1328, "gamma": 0.0232, "vega": 0.0459, "theta": -0.0145, "rho": 0.0114, "theo": 0.5576, "change": -0.1, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:44:59", "percent_change": -18.1818, "prev_day_close": 0.549999982118607}, {"option": "MTDR270115P00062500", "bid": 12.4, "bid_size": 56.0, "ask": 14.0, "ask_size": 57.0, "iv": 0.4177, "open_interest": 51.0, "volume": 0.0, "delta": -0.8878, "gamma": 0.0255, "vega": 0.0398, "theta": -0.0145, "rho": -0.0466, "theo": 13.2585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-30T13:34:06", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MTDR270115C00065000", "bid": 0.05, "bid_size": 436.0, "ask": 0.65, "ask_size": 550.0, "iv": 0.4303, "open_interest": 967.0, "volume": 15.0, "delta": 0.0993, "gamma": 0.0184, "vega": 0.0374, "theta": -0.0121, "rho": 0.0085, "theo": 0.4012, "change": -0.025, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T15:00:47", "percent_change": -6.66667, "prev_day_close": 0.375}, {"option": "MTDR270115P00065000", "bid": 14.7, "bid_size": 44.0, "ask": 16.6, "ask_size": 42.0, "iv": 0.4527, "open_interest": 13.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0208, "vega": 0.0297, "theta": -0.0119, "rho": -0.0388, "theo": 15.6264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.35, "last_trade_time": "2026-10-06T13:04:29", "percent_change": 0.0, "prev_day_close": 14.9000000953674}, {"option": "MTDR270115C00067500", "bid": 0.1, "bid_size": 227.0, "ask": 0.7, "ask_size": 149.0, "iv": 0.4896, "open_interest": 386.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0145, "vega": 0.0302, "theta": -0.0099, "rho": 0.0064, "theo": 0.2915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-06T13:57:22", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "MTDR270115P00067500", "bid": 17.1, "bid_size": 44.0, "ask": 19.2, "ask_size": 42.0, "iv": 0.4997, "open_interest": 11.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0173, "vega": 0.0205, "theta": -0.0099, "rho": -0.0335, "theo": 18.0451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.3, "last_trade_time": "2026-09-15T15:43:46", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MTDR270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 134.0, "iv": 0.5163, "open_interest": 877.0, "volume": 0.0, "delta": 0.0563, "gamma": 0.0114, "vega": 0.0243, "theta": -0.0081, "rho": 0.0048, "theo": 0.2137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-29T15:52:31", "percent_change": 0.0, "prev_day_close": 0.325000006705523}, {"option": "MTDR270115P00070000", "bid": 19.2, "bid_size": 20.0, "ask": 21.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9736, "gamma": 0.0131, "vega": 0.0115, "theta": -0.008, "rho": -0.0198, "theo": 20.5005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MTDR270115C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 80.0, "iv": 0.5558, "open_interest": 39.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0089, "vega": 0.0195, "theta": -0.0066, "rho": 0.0037, "theo": 0.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-10-26T11:22:06", "percent_change": 0.0, "prev_day_close": 0.3499999884516}, {"option": "MTDR270115P00072500", "bid": 21.6, "bid_size": 8.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9874, "gamma": 0.0086, "vega": 0.0056, "theta": -0.005, "rho": -0.0076, "theo": 22.9782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MTDR270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 189.0, "iv": 0.5842, "open_interest": 1167.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.007, "vega": 0.0157, "theta": -0.0054, "rho": 0.0028, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-29T09:34:40", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MTDR270115P00075000", "bid": 24.2, "bid_size": 9.0, "ask": 26.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.004, "vega": 0.0023, "theta": 0.0, "rho": -0.0053, "theo": 25.4711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-04-01T09:35:57", "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MTDR270115C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 153.0, "iv": 0.643, "open_interest": 290.0, "volume": 0.0, "delta": 0.0193, "gamma": 0.0043, "vega": 0.0101, "theta": -0.0036, "rho": 0.0016, "theo": 0.067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-23T11:11:38", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MTDR270115P00080000", "bid": 29.2, "bid_size": 9.0, "ask": 31.6, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": -0.0022, "theo": 30.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.8, "last_trade_time": "2026-04-01T09:35:57", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "MTDR270115C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 161.0, "iv": 0.6825, "open_interest": 1941.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0027, "vega": 0.0066, "theta": -0.0024, "rho": 0.001, "theo": 0.0391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-02T11:59:53", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR270115P00085000", "bid": 34.2, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0024, "theo": 35.4685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MTDR270115C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 54.0, "iv": 0.8326, "open_interest": 12.0, "volume": 0.0, "delta": 0.0072, "gamma": 0.0017, "vega": 0.0043, "theta": -0.0016, "rho": 0.0006, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-09-22T11:19:13", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR270115P00090000", "bid": 39.2, "bid_size": 8.0, "ask": 41.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0025, "theo": 40.4679, "change": 0.0, "open": 0.0, "high": 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": "MTDR270115C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 116.0, "iv": 1.1134, "open_interest": 172.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0011, "rho": 0.0004, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-07-28T11:38:18", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MTDR270115P00095000", "bid": 44.2, "bid_size": 8.0, "ask": 46.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0026, "theo": 45.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7000007629394}, {"option": "MTDR270319C00025000", "bid": 24.0, "bid_size": 8.0, "ask": 26.1, "ask_size": 8.0, "iv": 0.7498, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0808, "rho": 0.0, "theo": 24.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MTDR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 55.0, "iv": 0.7139, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0022, "vega": 0.0113, "theta": -0.0024, "rho": -0.0028, "theo": 0.0981, "change": 0.0, "open": 0.0, "high": 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": "MTDR270319C00027500", "bid": 21.3, "bid_size": 10.0, "ask": 23.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0478, "rho": 0.0, "theo": 22.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "MTDR270319P00027500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 106.0, "iv": 0.5406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0034, "vega": 0.0159, "theta": -0.0032, "rho": -0.0042, "theo": 0.1444, "change": 0.0, "open": 0.0, "high": 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": "MTDR270319C00030000", "bid": 19.0, "bid_size": 41.0, "ask": 20.9, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0132, "vega": 0.0129, "theta": -0.0038, "rho": 0.0325, "theo": 19.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "MTDR270319P00030000", "bid": 0.05, "bid_size": 90.0, "ask": 0.25, "ask_size": 71.0, "iv": 0.4705, "open_interest": 2.0, "volume": 5.0, "delta": -0.0342, "gamma": 0.0051, "vega": 0.0225, "theta": -0.0042, "rho": -0.0064, "theo": 0.2178, "change": -0.275, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:03:03", "percent_change": -64.7059, "prev_day_close": 0.425000006332994}, {"option": "MTDR270319C00032500", "bid": 16.7, "bid_size": 47.0, "ask": 18.5, "ask_size": 45.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": 0.9533, "gamma": 0.0069, "vega": 0.0264, "theta": -0.003, "rho": 0.089, "theo": 17.587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.4500007629395}, {"option": "MTDR270319P00032500", "bid": 0.25, "bid_size": 28.0, "ask": 0.35, "ask_size": 18.0, "iv": 0.4665, "open_interest": 3.0, "volume": 5.0, "delta": -0.0518, "gamma": 0.0076, "vega": 0.0314, "theta": -0.0056, "rho": -0.0097, "theo": 0.3343, "change": -0.155, "open": 0.32, "high": 0.32, "low": 0.32, "tick": "no_change", "last_trade_price": 0.32, "last_trade_time": "2026-11-09T13:03:03", "percent_change": -32.6316, "prev_day_close": 0.4749999884516}, {"option": "MTDR270319C00035000", "bid": 14.5, "bid_size": 45.0, "ask": 16.1, "ask_size": 43.0, "iv": 0.4616, "open_interest": 0.0, "volume": 0.0, "delta": 0.9292, "gamma": 0.0101, "vega": 0.0396, "theta": -0.0051, "rho": 0.0929, "theo": 15.2794, "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": 16.1499996185303}, {"option": "MTDR270319P00035000", "bid": 0.4, "bid_size": 63.0, "ask": 0.65, "ask_size": 73.0, "iv": 0.4582, "open_interest": 18.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0109, "vega": 0.043, "theta": -0.0074, "rho": -0.0146, "theo": 0.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.46, "last_trade_time": "2026-11-06T12:33:14", "percent_change": 0.0, "prev_day_close": 0.450000017881393}, {"option": "MTDR270319C00037500", "bid": 12.4, "bid_size": 52.0, "ask": 13.8, "ask_size": 24.0, "iv": 0.4455, "open_interest": 0.0, "volume": 0.0, "delta": 0.894, "gamma": 0.0143, "vega": 0.0531, "theta": -0.0076, "rho": 0.095, "theo": 13.0665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9000000953674}, {"option": "MTDR270319P00037500", "bid": 0.45, "bid_size": 181.0, "ask": 1.0, "ask_size": 91.0, "iv": 0.4261, "open_interest": 8.0, "volume": 0.0, "delta": -0.1146, "gamma": 0.015, "vega": 0.0572, "theta": -0.0094, "rho": -0.0216, "theo": 0.7972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T12:33:14", "percent_change": 0.0, "prev_day_close": 0.775000005960464}, {"option": "MTDR270319C00040000", "bid": 10.5, "bid_size": 61.0, "ask": 11.6, "ask_size": 42.0, "iv": 0.4358, "open_interest": 3.0, "volume": 0.0, "delta": 0.8459, "gamma": 0.0192, "vega": 0.0683, "theta": -0.0102, "rho": 0.0949, "theo": 10.9837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.97, "last_trade_time": "2026-08-26T13:33:26", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MTDR270319P00040000", "bid": 0.9, "bid_size": 172.0, "ask": 1.45, "ask_size": 92.0, "iv": 0.4208, "open_interest": 26.0, "volume": 0.0, "delta": -0.1639, "gamma": 0.0198, "vega": 0.0727, "theta": -0.0117, "rho": -0.0309, "theo": 1.2125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T15:12:10", "percent_change": 0.0, "prev_day_close": 1.15000003576279}, {"option": "MTDR270319C00042500", "bid": 8.5, "bid_size": 73.0, "ask": 9.5, "ask_size": 23.0, "iv": 0.408, "open_interest": 0.0, "volume": 1.0, "delta": 0.7845, "gamma": 0.0243, "vega": 0.0836, "theta": -0.0129, "rho": 0.0924, "theo": 9.07, "change": -0.95, "open": 9.0, "high": 9.0, "low": 9.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-11-09T14:53:14", "percent_change": -9.54774, "prev_day_close": 9.94999980926514}, {"option": "MTDR270319P00042500", "bid": 1.25, "bid_size": 107.0, "ask": 1.95, "ask_size": 29.0, "iv": 0.3933, "open_interest": 4.0, "volume": 0.0, "delta": -0.226, "gamma": 0.0246, "vega": 0.0882, "theta": -0.0139, "rho": -0.0428, "theo": 1.8009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T12:35:14", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MTDR270319C00045000", "bid": 7.0, "bid_size": 147.0, "ask": 8.1, "ask_size": 93.0, "iv": 0.4285, "open_interest": 4.0, "volume": 0.0, "delta": 0.7115, "gamma": 0.0288, "vega": 0.0996, "theta": -0.0152, "rho": 0.0878, "theo": 7.3633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T09:30:06", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MTDR270319P00045000", "bid": 2.2, "bid_size": 202.0, "ask": 2.85, "ask_size": 113.0, "iv": 0.4029, "open_interest": 57.0, "volume": 0.0, "delta": -0.2989, "gamma": 0.0289, "vega": 0.1016, "theta": -0.0158, "rho": -0.057, "theo": 2.5946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T09:38:23", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MTDR270319C00047500", "bid": 5.5, "bid_size": 53.0, "ask": 6.6, "ask_size": 35.0, "iv": 0.4206, "open_interest": 5.0, "volume": 0.0, "delta": 0.6307, "gamma": 0.0321, "vega": 0.1097, "theta": -0.0169, "rho": 0.0806, "theo": 5.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.6, "last_trade_time": "2026-09-29T09:32:59", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MTDR270319P00047500", "bid": 3.2, "bid_size": 56.0, "ask": 4.1, "ask_size": 43.0, "iv": 0.4088, "open_interest": 16.0, "volume": 0.0, "delta": -0.379, "gamma": 0.032, "vega": 0.1113, "theta": -0.017, "rho": -0.0728, "theo": 3.6135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.62, "last_trade_time": "2026-10-15T15:24:37", "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MTDR270319C00050000", "bid": 4.3, "bid_size": 204.0, "ask": 5.3, "ask_size": 201.0, "iv": 0.4172, "open_interest": 31.0, "volume": 0.0, "delta": 0.5469, "gamma": 0.0338, "vega": 0.1152, "theta": -0.0177, "rho": 0.0721, "theo": 4.6376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.01, "last_trade_time": "2026-11-06T14:18:59", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MTDR270319P00050000", "bid": 4.5, "bid_size": 66.0, "ask": 5.1, "ask_size": 65.0, "iv": 0.3978, "open_interest": 32.0, "volume": 0.0, "delta": -0.4616, "gamma": 0.0336, "vega": 0.116, "theta": -0.0176, "rho": -0.0894, "theo": 4.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.15, "last_trade_time": "2026-11-06T09:34:20", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MTDR270319C00052500", "bid": 3.2, "bid_size": 65.0, "ask": 4.6, "ask_size": 63.0, "iv": 0.427, "open_interest": 20.0, "volume": 0.0, "delta": 0.4647, "gamma": 0.034, "vega": 0.1158, "theta": -0.0178, "rho": 0.063, "theo": 3.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-09-28T14:11:13", "percent_change": 0.0, "prev_day_close": 4.10000002384186}, {"option": "MTDR270319P00052500", "bid": 5.6, "bid_size": 54.0, "ask": 6.7, "ask_size": 27.0, "iv": 0.3869, "open_interest": 2.0, "volume": 0.0, "delta": -0.5424, "gamma": 0.0336, "vega": 0.1158, "theta": -0.0173, "rho": -0.1062, "theo": 6.3249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.6, "last_trade_time": "2026-11-02T11:56:18", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MTDR270319C00055000", "bid": 2.45, "bid_size": 218.0, "ask": 3.1, "ask_size": 126.0, "iv": 0.401, "open_interest": 86.0, "volume": 0.0, "delta": 0.3881, "gamma": 0.0327, "vega": 0.1117, "theta": -0.0172, "rho": 0.0542, "theo": 2.7861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.14, "last_trade_time": "2026-11-06T09:39:40", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MTDR270319P00055000", "bid": 7.4, "bid_size": 60.0, "ask": 8.3, "ask_size": 66.0, "iv": 0.3898, "open_interest": 10.0, "volume": 0.0, "delta": -0.6177, "gamma": 0.0323, "vega": 0.1113, "theta": -0.0164, "rho": -0.1222, "theo": 7.9848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.26, "last_trade_time": "2026-11-06T09:34:20", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MTDR270319C00057500", "bid": 1.65, "bid_size": 514.0, "ask": 2.55, "ask_size": 276.0, "iv": 0.3995, "open_interest": 345.0, "volume": 0.0, "delta": 0.3193, "gamma": 0.0304, "vega": 0.1043, "theta": -0.0161, "rho": 0.0455, "theo": 2.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-11-05T14:09:02", "percent_change": 0.0, "prev_day_close": 2.42500007152557}, {"option": "MTDR270319P00057500", "bid": 9.1, "bid_size": 143.0, "ask": 10.5, "ask_size": 138.0, "iv": 0.4014, "open_interest": 59.0, "volume": 0.0, "delta": -0.6856, "gamma": 0.0301, "vega": 0.1035, "theta": -0.015, "rho": -0.1361, "theo": 9.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-10-30T13:29:43", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MTDR270319C00060000", "bid": 1.35, "bid_size": 160.0, "ask": 1.75, "ask_size": 96.0, "iv": 0.396, "open_interest": 115.0, "volume": 1.0, "delta": 0.2595, "gamma": 0.0274, "vega": 0.0948, "theta": -0.0146, "rho": 0.0376, "theo": 1.6248, "change": -0.35, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T14:49:09", "percent_change": -18.9189, "prev_day_close": 1.85000002384186}, {"option": "MTDR270319P00060000", "bid": 11.0, "bid_size": 67.0, "ask": 12.5, "ask_size": 53.0, "iv": 0.4002, "open_interest": 18.0, "volume": 0.0, "delta": -0.7453, "gamma": 0.0275, "vega": 0.0936, "theta": -0.0134, "rho": -0.1437, "theo": 11.7847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.89, "last_trade_time": "2026-09-18T14:09:04", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MTDR270319C00062500", "bid": 0.9, "bid_size": 628.0, "ask": 1.55, "ask_size": 262.0, "iv": 0.4047, "open_interest": 624.0, "volume": 0.0, "delta": 0.2088, "gamma": 0.0242, "vega": 0.0842, "theta": -0.013, "rho": 0.0307, "theo": 1.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T13:22:40", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MTDR270319P00062500", "bid": 13.1, "bid_size": 63.0, "ask": 14.6, "ask_size": 61.0, "iv": 0.4026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7972, "gamma": 0.0249, "vega": 0.0821, "theta": -0.0119, "rho": -0.1452, "theo": 13.8733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.2000002861023}, {"option": "MTDR270319C00065000", "bid": 0.6, "bid_size": 57.0, "ask": 1.5, "ask_size": 112.0, "iv": 0.4234, "open_interest": 315.0, "volume": 0.0, "delta": 0.1666, "gamma": 0.0209, "vega": 0.0734, "theta": -0.0113, "rho": 0.0248, "theo": 0.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-11-05T11:12:11", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MTDR270319P00065000", "bid": 15.2, "bid_size": 27.0, "ask": 16.9, "ask_size": 26.0, "iv": 0.406, "open_interest": 7.0, "volume": 0.0, "delta": -0.8424, "gamma": 0.0226, "vega": 0.0698, "theta": -0.0104, "rho": -0.1376, "theo": 16.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.2, "last_trade_time": "2026-09-18T15:02:34", "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MTDR270319C00067500", "bid": 0.35, "bid_size": 61.0, "ask": 1.2, "ask_size": 48.0, "iv": 0.4208, "open_interest": 115.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0178, "vega": 0.0631, "theta": -0.0097, "rho": 0.0199, "theo": 0.7025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-27T13:18:16", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "MTDR270319P00067500", "bid": 17.5, "bid_size": 20.0, "ask": 19.2, "ask_size": 25.0, "iv": 0.4136, "open_interest": 0.0, "volume": 0.0, "delta": -0.882, "gamma": 0.0206, "vega": 0.0569, "theta": -0.0092, "rho": -0.1235, "theo": 18.3261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MTDR270319C00070000", "bid": 0.35, "bid_size": 52.0, "ask": 0.75, "ask_size": 35.0, "iv": 0.4153, "open_interest": 30613.0, "volume": 0.0, "delta": 0.1042, "gamma": 0.0149, "vega": 0.0536, "theta": -0.0082, "rho": 0.0158, "theo": 0.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:21:02", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MTDR270319P00070000", "bid": 19.8, "bid_size": 17.0, "ask": 21.7, "ask_size": 19.0, "iv": 0.4311, "open_interest": 0.0, "volume": 0.0, "delta": -0.917, "gamma": 0.019, "vega": 0.0436, "theta": -0.008, "rho": -0.0993, "theo": 20.6613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MTDR270319C00075000", "bid": 0.05, "bid_size": 75.0, "ask": 0.85, "ask_size": 71.0, "iv": 0.4527, "open_interest": 1545.0, "volume": 0.0, "delta": 0.0642, "gamma": 0.0102, "vega": 0.0372, "theta": -0.0057, "rho": 0.0098, "theo": 0.3005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T11:18:13", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "MTDR270319P00075000", "bid": 24.1, "bid_size": 19.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9728, "gamma": 0.0138, "vega": 0.0155, "theta": -0.0059, "rho": -0.0313, "theo": 25.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MTDR270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 25.0, "iv": 0.492, "open_interest": 0.0, "volume": 0.0, "delta": 0.0391, "gamma": 0.0068, "vega": 0.0253, "theta": -0.0039, "rho": 0.0061, "theo": 0.1707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MTDR270319P00080000", "bid": 29.1, "bid_size": 8.0, "ask": 31.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0022, "vega": 0.0, "theta": -0.0006, "rho": -0.0022, "theo": 30.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MTDR270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 34.0, "iv": 0.5316, "open_interest": 11.0, "volume": 0.0, "delta": 0.0238, "gamma": 0.0045, "vega": 0.0168, "theta": -0.0026, "rho": 0.0037, "theo": 0.0974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-11-02T11:59:53", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MTDR270319P00085000", "bid": 34.2, "bid_size": 8.0, "ask": 36.6, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": -0.0023, "theo": 35.4696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8500003814697}, {"option": "MTDR270617C00027500", "bid": 21.5, "bid_size": 16.0, "ask": 23.5, "ask_size": 9.0, "iv": 0.4602, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0044, "vega": 0.029, "theta": 0.0, "rho": 0.0869, "theo": 22.6268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MTDR270617P00027500", "bid": 0.05, "bid_size": 55.0, "ask": 0.95, "ask_size": 59.0, "iv": 0.5356, "open_interest": 1.0, "volume": 0.0, "delta": -0.046, "gamma": 0.005, "vega": 0.0367, "theta": -0.0041, "rho": -0.0151, "theo": 0.4231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-06T13:43:59", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MTDR270617C00030000", "bid": 19.3, "bid_size": 21.0, "ask": 21.1, "ask_size": 11.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0063, "vega": 0.0408, "theta": -0.0006, "rho": 0.0969, "theo": 20.2993, "change": 0.0, "open": 0.0, "high": 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": "MTDR270617P00030000", "bid": 0.1, "bid_size": 50.0, "ask": 1.05, "ask_size": 57.0, "iv": 0.4865, "open_interest": 1.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0067, "vega": 0.0474, "theta": -0.0051, "rho": -0.0208, "theo": 0.5859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.36, "last_trade_time": "2026-10-06T13:43:15", "percent_change": 0.0, "prev_day_close": 0.5749999769032}, {"option": "MTDR270617C00032500", "bid": 17.2, "bid_size": 29.0, "ask": 18.8, "ask_size": 20.0, "iv": 0.4591, "open_interest": 0.0, "volume": 0.0, "delta": 0.9242, "gamma": 0.0087, "vega": 0.0548, "theta": -0.0024, "rho": 0.1124, "theo": 18.0415, "change": 0.0, "open": 0.0, "high": 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": "MTDR270617P00032500", "bid": 0.2, "bid_size": 58.0, "ask": 1.25, "ask_size": 50.0, "iv": 0.4516, "open_interest": 1.0, "volume": 0.0, "delta": -0.0871, "gamma": 0.009, "vega": 0.0603, "theta": -0.0062, "rho": -0.0285, "theo": 0.8163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-06T13:41:55", "percent_change": 0.0, "prev_day_close": 0.725000008940697}, {"option": "MTDR270617C00035000", "bid": 15.0, "bid_size": 30.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.0114, "vega": 0.0702, "theta": -0.0042, "rho": 0.1215, "theo": 15.8782, "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": 16.5000004768372}, {"option": "MTDR270617P00035000", "bid": 0.75, "bid_size": 25.0, "ask": 1.5, "ask_size": 53.0, "iv": 0.4483, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0116, "vega": 0.0751, "theta": -0.0074, "rho": -0.0385, "theo": 1.1371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MTDR270617C00037500", "bid": 13.1, "bid_size": 34.0, "ask": 14.6, "ask_size": 31.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.8534, "gamma": 0.0145, "vega": 0.0868, "theta": -0.0061, "rho": 0.1285, "theo": 13.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "MTDR270617P00037500", "bid": 1.1, "bid_size": 33.0, "ask": 2.0, "ask_size": 52.0, "iv": 0.4336, "open_interest": 0.0, "volume": 0.0, "delta": -0.1567, "gamma": 0.0146, "vega": 0.091, "theta": -0.0087, "rho": -0.0512, "theo": 1.5736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MTDR270617C00040000", "bid": 11.3, "bid_size": 46.0, "ask": 12.7, "ask_size": 33.0, "iv": 0.4316, "open_interest": 0.0, "volume": 0.0, "delta": 0.8058, "gamma": 0.0175, "vega": 0.1036, "theta": -0.0079, "rho": 0.1327, "theo": 11.9381, "change": 0.0, "open": 0.0, "high": 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": "MTDR270617P00040000", "bid": 1.6, "bid_size": 54.0, "ask": 2.35, "ask_size": 23.0, "iv": 0.409, "open_interest": 1.0, "volume": 0.0, "delta": -0.2033, "gamma": 0.0176, "vega": 0.107, "theta": -0.01, "rho": -0.0666, "theo": 2.1504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-22T09:32:42", "percent_change": 0.0, "prev_day_close": 2.07499992847443}, {"option": "MTDR270617C00042500", "bid": 9.6, "bid_size": 52.0, "ask": 11.4, "ask_size": 49.0, "iv": 0.442, "open_interest": 0.0, "volume": 0.0, "delta": 0.7513, "gamma": 0.0204, "vega": 0.1197, "theta": -0.0095, "rho": 0.1372, "theo": 10.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "MTDR270617P00042500", "bid": 2.25, "bid_size": 54.0, "ask": 3.5, "ask_size": 59.0, "iv": 0.4166, "open_interest": 23.0, "volume": 0.0, "delta": -0.2571, "gamma": 0.0205, "vega": 0.1219, "theta": -0.0111, "rho": -0.0845, "theo": 2.8883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-23T15:28:12", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MTDR270617C00045000", "bid": 8.2, "bid_size": 127.0, "ask": 9.4, "ask_size": 108.0, "iv": 0.4228, "open_interest": 0.0, "volume": 0.0, "delta": 0.6916, "gamma": 0.0228, "vega": 0.1327, "theta": -0.0108, "rho": 0.134, "theo": 8.6567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MTDR270617P00045000", "bid": 3.3, "bid_size": 320.0, "ask": 4.5, "ask_size": 436.0, "iv": 0.4194, "open_interest": 402.0, "volume": 0.0, "delta": -0.3162, "gamma": 0.0229, "vega": 0.1344, "theta": -0.0119, "rho": -0.1046, "theo": 3.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-10-15T10:29:47", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MTDR270617C00047500", "bid": 6.9, "bid_size": 120.0, "ask": 8.0, "ask_size": 140.0, "iv": 0.4194, "open_interest": 3.0, "volume": 1.0, "delta": 0.6289, "gamma": 0.0246, "vega": 0.1424, "theta": -0.0119, "rho": 0.1287, "theo": 7.289, "change": -0.66, "open": 7.34, "high": 7.34, "low": 7.34, "tick": "down", "last_trade_price": 7.34, "last_trade_time": "2026-11-09T09:43:12", "percent_change": -8.25, "prev_day_close": 8.0}, {"option": "MTDR270617P00047500", "bid": 4.5, "bid_size": 81.0, "ask": 5.6, "ask_size": 138.0, "iv": 0.4189, "open_interest": 3.0, "volume": 0.0, "delta": -0.3786, "gamma": 0.0248, "vega": 0.1434, "theta": -0.0125, "rho": -0.1263, "theo": 4.8945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.63, "last_trade_time": "2026-10-09T10:03:44", "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "MTDR270617C00050000", "bid": 5.7, "bid_size": 142.0, "ask": 6.9, "ask_size": 187.0, "iv": 0.4189, "open_interest": 8.0, "volume": 0.0, "delta": 0.5654, "gamma": 0.0257, "vega": 0.1484, "theta": -0.0126, "rho": 0.1206, "theo": 6.1009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.77, "last_trade_time": "2026-11-06T15:49:05", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MTDR270617P00050000", "bid": 5.7, "bid_size": 122.0, "ask": 6.9, "ask_size": 183.0, "iv": 0.4146, "open_interest": 65.0, "volume": 0.0, "delta": -0.442, "gamma": 0.0259, "vega": 0.1488, "theta": -0.0126, "rho": -0.1482, "theo": 6.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-04T11:26:39", "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MTDR270617C00052500", "bid": 4.7, "bid_size": 143.0, "ask": 5.9, "ask_size": 162.0, "iv": 0.4185, "open_interest": 20.0, "volume": 0.0, "delta": 0.5032, "gamma": 0.0261, "vega": 0.1504, "theta": -0.0129, "rho": 0.1111, "theo": 5.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T09:51:04", "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MTDR270617P00052500", "bid": 6.9, "bid_size": 28.0, "ask": 8.4, "ask_size": 29.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": -0.5043, "gamma": 0.0263, "vega": 0.1501, "theta": -0.0124, "rho": -0.1686, "theo": 7.6042, "change": 0.0, "open": 0.0, "high": 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": "MTDR270617C00055000", "bid": 3.8, "bid_size": 186.0, "ask": 5.0, "ask_size": 238.0, "iv": 0.4156, "open_interest": 26.0, "volume": 0.0, "delta": 0.4438, "gamma": 0.0259, "vega": 0.149, "theta": -0.0129, "rho": 0.1007, "theo": 4.2175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.42, "last_trade_time": "2026-11-05T11:38:22", "percent_change": 0.0, "prev_day_close": 4.69999980926514}, {"option": "MTDR270617P00055000", "bid": 8.6, "bid_size": 136.0, "ask": 10.0, "ask_size": 195.0, "iv": 0.4103, "open_interest": 201.0, "volume": 0.0, "delta": -0.5639, "gamma": 0.026, "vega": 0.1483, "theta": -0.0119, "rho": -0.1863, "theo": 9.1971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-11-02T11:33:56", "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MTDR270617C00057500", "bid": 3.0, "bid_size": 196.0, "ask": 3.7, "ask_size": 78.0, "iv": 0.3936, "open_interest": 73.0, "volume": 20.0, "delta": 0.3884, "gamma": 0.0251, "vega": 0.1447, "theta": -0.0126, "rho": 0.0901, "theo": 3.4905, "change": -0.5, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T14:42:07", "percent_change": -12.5, "prev_day_close": 4.0}, {"option": "MTDR270617P00057500", "bid": 10.3, "bid_size": 76.0, "ask": 11.8, "ask_size": 133.0, "iv": 0.4117, "open_interest": 0.0, "volume": 0.0, "delta": -0.6197, "gamma": 0.0253, "vega": 0.1435, "theta": -0.0111, "rho": -0.2019, "theo": 10.9294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MTDR270617C00060000", "bid": 2.35, "bid_size": 422.0, "ask": 3.4, "ask_size": 288.0, "iv": 0.4032, "open_interest": 223.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0239, "vega": 0.138, "theta": -0.0121, "rho": 0.0799, "theo": 2.8831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.35, "last_trade_time": "2026-10-26T12:31:50", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MTDR270617P00060000", "bid": 12.0, "bid_size": 86.0, "ask": 13.6, "ask_size": 122.0, "iv": 0.405, "open_interest": 33.0, "volume": 0.0, "delta": -0.6711, "gamma": 0.0242, "vega": 0.1361, "theta": -0.0102, "rho": -0.2146, "theo": 12.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-10-06T13:04:29", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MTDR270617C00062500", "bid": 1.7, "bid_size": 58.0, "ask": 3.2, "ask_size": 58.0, "iv": 0.41, "open_interest": 3.0, "volume": 0.0, "delta": 0.2923, "gamma": 0.0224, "vega": 0.1299, "theta": -0.0114, "rho": 0.0704, "theo": 2.3784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-10-13T10:18:05", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MTDR270617P00062500", "bid": 13.6, "bid_size": 53.0, "ask": 15.6, "ask_size": 45.0, "iv": 0.3932, "open_interest": 0.0, "volume": 0.0, "delta": -0.718, "gamma": 0.0229, "vega": 0.127, "theta": -0.0091, "rho": -0.2233, "theo": 14.7423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MTDR270617C00065000", "bid": 1.35, "bid_size": 36.0, "ask": 2.55, "ask_size": 70.0, "iv": 0.4046, "open_interest": 57.0, "volume": 0.0, "delta": 0.2518, "gamma": 0.0207, "vega": 0.1209, "theta": -0.0107, "rho": 0.0609, "theo": 1.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-10-30T15:34:39", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MTDR270617P00065000", "bid": 15.6, "bid_size": 38.0, "ask": 17.7, "ask_size": 21.0, "iv": 0.393, "open_interest": 1.0, "volume": 0.0, "delta": -0.7607, "gamma": 0.0217, "vega": 0.1169, "theta": -0.008, "rho": -0.2253, "theo": 16.7929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-10-06T13:03:56", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "MTDR270617C00067500", "bid": 1.0, "bid_size": 52.0, "ask": 2.1, "ask_size": 56.0, "iv": 0.4006, "open_interest": 2.0, "volume": 0.0, "delta": 0.2162, "gamma": 0.019, "vega": 0.1111, "theta": -0.0098, "rho": 0.0529, "theo": 1.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-21T12:56:09", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MTDR270617P00067500", "bid": 18.0, "bid_size": 20.0, "ask": 19.8, "ask_size": 27.0, "iv": 0.4043, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0206, "vega": 0.1053, "theta": -0.007, "rho": -0.2177, "theo": 18.9243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MTDR270617C00070000", "bid": 0.7, "bid_size": 208.0, "ask": 1.65, "ask_size": 187.0, "iv": 0.3919, "open_interest": 4.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.0172, "vega": 0.1014, "theta": -0.009, "rho": 0.0459, "theo": 1.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.46, "last_trade_time": "2026-09-23T10:53:32", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MTDR270617P00070000", "bid": 20.2, "bid_size": 46.0, "ask": 22.1, "ask_size": 54.0, "iv": 0.4106, "open_interest": 0.0, "volume": 0.0, "delta": -0.8361, "gamma": 0.0199, "vega": 0.0914, "theta": -0.0062, "rho": -0.2037, "theo": 21.1265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.4000005722046}, {"option": "MTDR270617C00075000", "bid": 0.55, "bid_size": 150.0, "ask": 1.1, "ask_size": 164.0, "iv": 0.4005, "open_interest": 27.0, "volume": 1.0, "delta": 0.135, "gamma": 0.0139, "vega": 0.0826, "theta": -0.0074, "rho": 0.034, "theo": 0.9071, "change": -0.065, "open": 0.81, "high": 0.81, "low": 0.81, "tick": "down", "last_trade_price": 0.81, "last_trade_time": "2026-11-09T09:43:12", "percent_change": -7.42857, "prev_day_close": 0.874999970197678}, {"option": "MTDR270617P00075000", "bid": 24.8, "bid_size": 44.0, "ask": 26.7, "ask_size": 42.0, "iv": 0.4167, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.0187, "vega": 0.0645, "theta": -0.005, "rho": -0.1478, "theo": 25.7128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "MTDR270617C00080000", "bid": 0.2, "bid_size": 167.0, "ask": 1.1, "ask_size": 192.0, "iv": 0.4184, "open_interest": 10.0, "volume": 0.0, "delta": 0.098, "gamma": 0.011, "vega": 0.066, "theta": -0.0059, "rho": 0.025, "theo": 0.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.65, "last_trade_time": "2026-09-21T12:05:53", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "MTDR270617P00080000", "bid": 29.5, "bid_size": 42.0, "ask": 31.8, "ask_size": 43.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": -0.9581, "gamma": 0.016, "vega": 0.0268, "theta": -0.0039, "rho": -0.0577, "theo": 30.5097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8499994277954}, {"option": "MTDR270617C00085000", "bid": 0.05, "bid_size": 29.0, "ask": 1.05, "ask_size": 35.0, "iv": 0.4398, "open_interest": 0.0, "volume": 0.0, "delta": 0.0709, "gamma": 0.0085, "vega": 0.0519, "theta": -0.0047, "rho": 0.0182, "theo": 0.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000012293458}, {"option": "MTDR270617P00085000", "bid": 34.0, "bid_size": 8.0, "ask": 36.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.991, "gamma": 0.0062, "vega": 0.0021, "theta": -0.0041, "rho": -0.0047, "theo": 35.4573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "MTDR270617C00090000", "bid": 0.05, "bid_size": 37.0, "ask": 0.95, "ask_size": 55.0, "iv": 0.4647, "open_interest": 0.0, "volume": 0.0, "delta": 0.0514, "gamma": 0.0066, "vega": 0.0405, "theta": -0.0036, "rho": 0.0132, "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": 0.499999994412065}, {"option": "MTDR270617P00090000", "bid": 39.1, "bid_size": 8.0, "ask": 41.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0041, "rho": -0.005, "theo": 40.4561, "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": 39.6999988555908}, {"option": "MTDR270917C00027500", "bid": 21.7, "bid_size": 23.0, "ask": 24.1, "ask_size": 22.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9507, "gamma": 0.0053, "vega": 0.0458, "theta": -0.0007, "rho": 0.1181, "theo": 22.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MTDR270917P00027500", "bid": 0.05, "bid_size": 32.0, "ask": 1.15, "ask_size": 52.0, "iv": 0.4752, "open_interest": 0.0, "volume": 0.0, "delta": -0.0617, "gamma": 0.0055, "vega": 0.0548, "theta": -0.0042, "rho": -0.0298, "theo": 0.7003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MTDR270917C00030000", "bid": 19.6, "bid_size": 32.0, "ask": 21.4, "ask_size": 13.0, "iv": 0.4449, "open_interest": 0.0, "volume": 0.0, "delta": 0.9288, "gamma": 0.007, "vega": 0.061, "theta": -0.002, "rho": 0.1381, "theo": 20.6644, "change": 0.0, "open": 0.0, "high": 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": "MTDR270917P00030000", "bid": 0.25, "bid_size": 55.0, "ask": 1.35, "ask_size": 57.0, "iv": 0.4516, "open_interest": 0.0, "volume": 0.0, "delta": -0.0822, "gamma": 0.0072, "vega": 0.0683, "theta": -0.005, "rho": -0.0398, "theo": 0.9434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MTDR270917C00032500", "bid": 17.5, "bid_size": 31.0, "ask": 19.6, "ask_size": 29.0, "iv": 0.4585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9014, "gamma": 0.009, "vega": 0.0792, "theta": -0.0032, "rho": 0.1682, "theo": 18.5357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0999994277954}, {"option": "MTDR270917P00032500", "bid": 0.6, "bid_size": 49.0, "ask": 1.6, "ask_size": 10.0, "iv": 0.4357, "open_interest": 0.0, "volume": 0.0, "delta": -0.1082, "gamma": 0.0091, "vega": 0.0835, "theta": -0.0059, "rho": -0.0525, "theo": 1.2685, "change": 0.0, "open": 0.0, "high": 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": "MTDR270917C00035000", "bid": 15.5, "bid_size": 32.0, "ask": 17.6, "ask_size": 30.0, "iv": 0.446, "open_interest": 0.0, "volume": 0.0, "delta": 0.8687, "gamma": 0.0111, "vega": 0.0965, "theta": -0.0045, "rho": 0.1904, "theo": 16.5221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999994277954}, {"option": "MTDR270917P00035000", "bid": 0.95, "bid_size": 39.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0113, "vega": 0.0997, "theta": -0.0068, "rho": -0.068, "theo": 1.6949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MTDR270917C00037500", "bid": 13.8, "bid_size": 47.0, "ask": 15.3, "ask_size": 25.0, "iv": 0.4248, "open_interest": 0.0, "volume": 0.0, "delta": 0.831, "gamma": 0.0133, "vega": 0.114, "theta": -0.0058, "rho": 0.2011, "theo": 14.636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3000001907349}, {"option": "MTDR270917P00037500", "bid": 1.6, "bid_size": 40.0, "ask": 2.7, "ask_size": 8.0, "iv": 0.4246, "open_interest": 0.0, "volume": 0.0, "delta": -0.1776, "gamma": 0.0135, "vega": 0.1166, "theta": -0.0078, "rho": -0.0862, "theo": 2.2408, "change": 0.0, "open": 0.0, "high": 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": "MTDR270917C00040000", "bid": 12.0, "bid_size": 52.0, "ask": 14.0, "ask_size": 39.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7883, "gamma": 0.0155, "vega": 0.1305, "theta": -0.007, "rho": 0.2011, "theo": 12.8877, "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": 13.5499997138977}, {"option": "MTDR270917P00040000", "bid": 2.2, "bid_size": 58.0, "ask": 3.5, "ask_size": 49.0, "iv": 0.4188, "open_interest": 0.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0157, "vega": 0.1328, "theta": -0.0086, "rho": -0.1073, "theo": 2.9221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MTDR270917C00042500", "bid": 10.5, "bid_size": 55.0, "ask": 12.4, "ask_size": 56.0, "iv": 0.4292, "open_interest": 0.0, "volume": 0.0, "delta": 0.7411, "gamma": 0.0175, "vega": 0.1453, "theta": -0.0082, "rho": 0.1958, "theo": 11.2863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MTDR270917P00042500", "bid": 3.0, "bid_size": 60.0, "ask": 4.4, "ask_size": 55.0, "iv": 0.4146, "open_interest": 0.0, "volume": 0.0, "delta": -0.2681, "gamma": 0.0178, "vega": 0.1471, "theta": -0.0094, "rho": -0.1296, "theo": 3.7504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MTDR270917C00045000", "bid": 9.3, "bid_size": 27.0, "ask": 10.6, "ask_size": 19.0, "iv": 0.4205, "open_interest": 0.0, "volume": 0.0, "delta": 0.6908, "gamma": 0.0192, "vega": 0.1572, "theta": -0.0091, "rho": 0.1888, "theo": 9.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5499997138977}, {"option": "MTDR270917P00045000", "bid": 4.0, "bid_size": 57.0, "ask": 5.4, "ask_size": 53.0, "iv": 0.4114, "open_interest": 0.0, "volume": 0.0, "delta": -0.3189, "gamma": 0.0195, "vega": 0.1594, "theta": -0.01, "rho": -0.1537, "theo": 4.7316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MTDR270917C00047500", "bid": 8.0, "bid_size": 100.0, "ask": 9.3, "ask_size": 79.0, "iv": 0.4165, "open_interest": 0.0, "volume": 0.0, "delta": 0.6386, "gamma": 0.0206, "vega": 0.1673, "theta": -0.0099, "rho": 0.1801, "theo": 8.5423, "change": 0.0, "open": 0.0, "high": 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": "MTDR270917P00047500", "bid": 5.4, "bid_size": 126.0, "ask": 6.6, "ask_size": 79.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.3717, "gamma": 0.0209, "vega": 0.1686, "theta": -0.0104, "rho": -0.178, "theo": 5.8663, "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": 5.90000009536743}, {"option": "MTDR270917C00050000", "bid": 6.9, "bid_size": 146.0, "ask": 8.2, "ask_size": 86.0, "iv": 0.4168, "open_interest": 0.0, "volume": 1.0, "delta": 0.5861, "gamma": 0.0215, "vega": 0.174, "theta": -0.0104, "rho": 0.1702, "theo": 7.394, "change": -0.65, "open": 7.4, "high": 7.4, "low": 7.4, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-09T09:30:31", "percent_change": -8.07453, "prev_day_close": 8.04999995231628}, {"option": "MTDR270917P00050000", "bid": 6.7, "bid_size": 78.0, "ask": 8.0, "ask_size": 60.0, "iv": 0.4192, "open_interest": 1.0, "volume": 0.0, "delta": -0.4251, "gamma": 0.0218, "vega": 0.1746, "theta": -0.0106, "rho": -0.2012, "theo": 7.1512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-02T13:02:01", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MTDR270917C00052500", "bid": 5.9, "bid_size": 173.0, "ask": 7.2, "ask_size": 97.0, "iv": 0.4157, "open_interest": 0.0, "volume": 0.0, "delta": 0.5344, "gamma": 0.0219, "vega": 0.1775, "theta": -0.0107, "rho": 0.1592, "theo": 6.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MTDR270917P00052500", "bid": 8.0, "bid_size": 93.0, "ask": 9.5, "ask_size": 75.0, "iv": 0.4162, "open_interest": 0.0, "volume": 0.0, "delta": -0.4778, "gamma": 0.0224, "vega": 0.1772, "theta": -0.0106, "rho": -0.2224, "theo": 8.5771, "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": 8.40000009536743}, {"option": "MTDR270917C00055000", "bid": 4.8, "bid_size": 38.0, "ask": 6.5, "ask_size": 49.0, "iv": 0.4138, "open_interest": 0.0, "volume": 0.0, "delta": 0.4846, "gamma": 0.022, "vega": 0.178, "theta": -0.0108, "rho": 0.1477, "theo": 5.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MTDR270917P00055000", "bid": 9.3, "bid_size": 28.0, "ask": 11.0, "ask_size": 52.0, "iv": 0.4065, "open_interest": 0.0, "volume": 0.0, "delta": -0.529, "gamma": 0.0225, "vega": 0.1769, "theta": -0.0104, "rho": -0.2439, "theo": 10.1346, "change": 0.0, "open": 0.0, "high": 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": "MTDR270917C00057500", "bid": 4.1, "bid_size": 210.0, "ask": 5.5, "ask_size": 129.0, "iv": 0.4088, "open_interest": 50.0, "volume": 0.0, "delta": 0.4373, "gamma": 0.0218, "vega": 0.1759, "theta": -0.0108, "rho": 0.1363, "theo": 4.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-11-06T12:24:58", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MTDR270917P00057500", "bid": 10.9, "bid_size": 26.0, "ask": 12.7, "ask_size": 54.0, "iv": 0.4046, "open_interest": 0.0, "volume": 0.0, "delta": -0.5778, "gamma": 0.0224, "vega": 0.1743, "theta": -0.0101, "rho": -0.2609, "theo": 11.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MTDR270917C00060000", "bid": 3.3, "bid_size": 51.0, "ask": 4.8, "ask_size": 44.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.393, "gamma": 0.0212, "vega": 0.1718, "theta": -0.0106, "rho": 0.1235, "theo": 4.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MTDR270917P00060000", "bid": 12.6, "bid_size": 52.0, "ask": 14.5, "ask_size": 52.0, "iv": 0.4024, "open_interest": 0.0, "volume": 0.0, "delta": -0.624, "gamma": 0.0219, "vega": 0.1685, "theta": -0.0096, "rho": -0.2744, "theo": 13.6005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MTDR270917C00062500", "bid": 2.75, "bid_size": 32.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.4037, "open_interest": 2.0, "volume": 0.0, "delta": 0.3521, "gamma": 0.0204, "vega": 0.1659, "theta": -0.0103, "rho": 0.1125, "theo": 3.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-11-04T12:13:59", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MTDR270917P00062500", "bid": 14.6, "bid_size": 25.0, "ask": 16.4, "ask_size": 38.0, "iv": 0.4068, "open_interest": 0.0, "volume": 0.0, "delta": -0.6671, "gamma": 0.0213, "vega": 0.1612, "theta": -0.0089, "rho": -0.2841, "theo": 15.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MTDR270917C00065000", "bid": 2.25, "bid_size": 35.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.4036, "open_interest": 3.0, "volume": 0.0, "delta": 0.3146, "gamma": 0.0195, "vega": 0.1588, "theta": -0.0099, "rho": 0.1023, "theo": 3.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-10-21T09:30:31", "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MTDR270917P00065000", "bid": 16.2, "bid_size": 58.0, "ask": 18.4, "ask_size": 47.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.7073, "gamma": 0.0206, "vega": 0.1524, "theta": -0.0083, "rho": -0.2904, "theo": 17.4536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.9500007629395}, {"option": "MTDR270917C00067500", "bid": 1.8, "bid_size": 198.0, "ask": 3.2, "ask_size": 199.0, "iv": 0.4005, "open_interest": 50.0, "volume": 0.0, "delta": 0.2805, "gamma": 0.0185, "vega": 0.1507, "theta": -0.0094, "rho": 0.0924, "theo": 2.5975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T12:24:58", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MTDR270917P00067500", "bid": 18.2, "bid_size": 41.0, "ask": 20.5, "ask_size": 31.0, "iv": 0.3962, "open_interest": 0.0, "volume": 0.0, "delta": -0.7449, "gamma": 0.02, "vega": 0.1414, "theta": -0.0076, "rho": -0.2891, "theo": 19.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "MTDR270917C00070000", "bid": 1.45, "bid_size": 56.0, "ask": 2.95, "ask_size": 49.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2496, "gamma": 0.0174, "vega": 0.1423, "theta": -0.0089, "rho": 0.0827, "theo": 2.2368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.37499994039536}, {"option": "MTDR270917P00070000", "bid": 20.3, "bid_size": 34.0, "ask": 22.6, "ask_size": 29.0, "iv": 0.3948, "open_interest": 0.0, "volume": 0.0, "delta": -0.7802, "gamma": 0.0195, "vega": 0.1302, "theta": -0.0071, "rho": -0.2813, "theo": 21.6159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MTDR270917C00075000", "bid": 0.9, "bid_size": 37.0, "ask": 2.2, "ask_size": 44.0, "iv": 0.4006, "open_interest": 0.0, "volume": 0.0, "delta": 0.1971, "gamma": 0.0151, "vega": 0.1245, "theta": -0.0078, "rho": 0.0669, "theo": 1.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTDR270917P00075000", "bid": 24.7, "bid_size": 24.0, "ask": 27.1, "ask_size": 20.0, "iv": 0.3961, "open_interest": 0.0, "volume": 0.0, "delta": -0.8463, "gamma": 0.0192, "vega": 0.1032, "theta": -0.0063, "rho": -0.2409, "theo": 26.0306, "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": 25.3500003814697}, {"option": "MTDR270917C00080000", "bid": 0.5, "bid_size": 86.0, "ask": 1.85, "ask_size": 77.0, "iv": 0.4057, "open_interest": 52.0, "volume": 0.0, "delta": 0.1552, "gamma": 0.0129, "vega": 0.1072, "theta": -0.0068, "rho": 0.0537, "theo": 1.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-10-28T10:23:34", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MTDR270917P00080000", "bid": 29.3, "bid_size": 29.0, "ask": 31.8, "ask_size": 14.0, "iv": 0.3916, "open_interest": 0.0, "volume": 0.0, "delta": -0.909, "gamma": 0.0198, "vega": 0.0704, "theta": -0.0061, "rho": -0.166, "theo": 30.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.9500007629394}, {"option": "MTDR270917C00085000", "bid": 0.3, "bid_size": 35.0, "ask": 1.45, "ask_size": 35.0, "iv": 0.4079, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0109, "vega": 0.0911, "theta": -0.0058, "rho": 0.0425, "theo": 0.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000008940697}, {"option": "MTDR270917P00085000", "bid": 34.0, "bid_size": 33.0, "ask": 36.9, "ask_size": 26.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": -0.9604, "gamma": 0.0146, "vega": 0.0279, "theta": -0.006, "rho": -0.0717, "theo": 35.4906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8000011444092}, {"option": "MTDR270917C00090000", "bid": 0.15, "bid_size": 51.0, "ask": 1.15, "ask_size": 39.0, "iv": 0.4095, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0091, "vega": 0.0768, "theta": -0.0049, "rho": 0.0336, "theo": 0.7001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000013411045}, {"option": "MTDR270917P00090000", "bid": 39.0, "bid_size": 8.0, "ask": 41.8, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0061, "vega": 0.0044, "theta": -0.0011, "rho": -0.0074, "theo": 40.4416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "MTDR280121C00020000", "bid": 28.9, "bid_size": 5.0, "ask": 31.2, "ask_size": 5.0, "iv": 0.5824, "open_interest": 4.0, "volume": 10.0, "delta": 0.9932, "gamma": 0.0029, "vega": 0.0031, "theta": 0.0, "rho": 0.0, "theo": 29.96, "change": -0.2, "open": 30.3, "high": 30.3, "low": 30.3, "tick": "down", "last_trade_price": 30.3, "last_trade_time": "2026-11-09T15:43:42", "percent_change": -0.655738, "prev_day_close": 30.5}, {"option": "MTDR280121P00020000", "bid": 0.05, "bid_size": 46.0, "ask": 0.95, "ask_size": 99.0, "iv": 0.5584, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0025, "vega": 0.0365, "theta": -0.0021, "rho": -0.0212, "theo": 0.404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MTDR280121C00022500", "bid": 26.4, "bid_size": 10.0, "ask": 29.0, "ask_size": 9.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9759, "gamma": 0.0029, "vega": 0.0296, "theta": 0.0, "rho": 0.0921, "theo": 27.5823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MTDR280121P00022500", "bid": 0.15, "bid_size": 52.0, "ask": 1.1, "ask_size": 3.0, "iv": 0.4774, "open_interest": 9.0, "volume": 0.0, "delta": -0.0419, "gamma": 0.0034, "vega": 0.0474, "theta": -0.0026, "rho": -0.0289, "theo": 0.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-10-07T09:30:35", "percent_change": 0.0, "prev_day_close": 0.424999997019768}, {"option": "MTDR280121C00025000", "bid": 24.2, "bid_size": 15.0, "ask": 26.2, "ask_size": 9.0, "iv": 0.4627, "open_interest": 3.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0043, "vega": 0.0476, "theta": 0.0, "rho": 0.1326, "theo": 25.2911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.6, "last_trade_time": "2026-09-10T15:41:57", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "MTDR280121P00025000", "bid": 0.05, "bid_size": 29.0, "ask": 1.3, "ask_size": 43.0, "iv": 0.4719, "open_interest": 496.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0045, "vega": 0.0601, "theta": -0.0032, "rho": -0.0391, "theo": 0.749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-08-20T09:36:42", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MTDR280121C00027500", "bid": 22.1, "bid_size": 20.0, "ask": 23.9, "ask_size": 19.0, "iv": 0.4519, "open_interest": 0.0, "volume": 0.0, "delta": 0.9377, "gamma": 0.0058, "vega": 0.0658, "theta": -0.0011, "rho": 0.1664, "theo": 23.0929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MTDR280121P00027500", "bid": 0.3, "bid_size": 35.0, "ask": 1.5, "ask_size": 31.0, "iv": 0.4515, "open_interest": 1.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0058, "vega": 0.0749, "theta": -0.0038, "rho": -0.0519, "theo": 1.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.35, "last_trade_time": "2025-10-22T13:14:20", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MTDR280121C00030000", "bid": 20.1, "bid_size": 20.0, "ask": 22.2, "ask_size": 22.0, "iv": 0.47, "open_interest": 19.0, "volume": 0.0, "delta": 0.9121, "gamma": 0.0072, "vega": 0.085, "theta": -0.002, "rho": 0.2057, "theo": 21.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.8, "last_trade_time": "2026-07-29T10:02:04", "percent_change": 0.0, "prev_day_close": 21.1999998092651}, {"option": "MTDR280121P00030000", "bid": 0.65, "bid_size": 32.0, "ask": 1.8, "ask_size": 31.0, "iv": 0.4382, "open_interest": 6.0, "volume": 0.0, "delta": -0.0984, "gamma": 0.0074, "vega": 0.0913, "theta": -0.0046, "rho": -0.068, "theo": 1.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-02T15:32:25", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MTDR280121C00032500", "bid": 18.1, "bid_size": 77.0, "ask": 19.8, "ask_size": 77.0, "iv": 0.4337, "open_interest": 10.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0088, "vega": 0.1034, "theta": -0.003, "rho": 0.2357, "theo": 19.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-01-16T11:09:09", "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "MTDR280121P00032500", "bid": 1.15, "bid_size": 294.0, "ask": 2.2, "ask_size": 217.0, "iv": 0.4304, "open_interest": 152.0, "volume": 0.0, "delta": -0.126, "gamma": 0.009, "vega": 0.109, "theta": -0.0053, "rho": -0.0872, "theo": 1.7942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-07T14:48:28", "percent_change": 0.0, "prev_day_close": 1.47500004805624}, {"option": "MTDR280121C00035000", "bid": 16.2, "bid_size": 77.0, "ask": 17.9, "ask_size": 71.0, "iv": 0.4218, "open_interest": 11.0, "volume": 0.0, "delta": 0.851, "gamma": 0.0105, "vega": 0.1223, "theta": -0.004, "rho": 0.259, "theo": 17.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.2, "last_trade_time": "2026-08-14T11:41:38", "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MTDR280121P00035000", "bid": 1.75, "bid_size": 304.0, "ask": 2.7, "ask_size": 238.0, "iv": 0.4233, "open_interest": 939.0, "volume": 1.0, "delta": -0.1581, "gamma": 0.0107, "vega": 0.1266, "theta": -0.006, "rho": -0.1098, "theo": 2.341, "change": 0.075, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-11-09T13:18:59", "percent_change": 3.52941, "prev_day_close": 2.12500002980232}, {"option": "MTDR280121C00037500", "bid": 14.6, "bid_size": 87.0, "ask": 16.3, "ask_size": 82.0, "iv": 0.4252, "open_interest": 5.0, "volume": 0.0, "delta": 0.8153, "gamma": 0.0122, "vega": 0.1405, "theta": -0.005, "rho": 0.2617, "theo": 15.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.5, "last_trade_time": "2026-09-03T11:25:16", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "MTDR280121P00037500", "bid": 2.35, "bid_size": 138.0, "ask": 3.4, "ask_size": 105.0, "iv": 0.4162, "open_interest": 9.0, "volume": 0.0, "delta": -0.1941, "gamma": 0.0124, "vega": 0.1442, "theta": -0.0067, "rho": -0.1357, "theo": 3.0067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.57, "last_trade_time": "2026-08-18T12:09:12", "percent_change": 0.0, "prev_day_close": 2.62499994039536}, {"option": "MTDR280121C00040000", "bid": 13.0, "bid_size": 147.0, "ask": 14.7, "ask_size": 237.0, "iv": 0.4197, "open_interest": 112.0, "volume": 0.0, "delta": 0.7762, "gamma": 0.0138, "vega": 0.1575, "theta": -0.0059, "rho": 0.2615, "theo": 13.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.7, "last_trade_time": "2026-10-22T14:39:59", "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MTDR280121P00040000", "bid": 3.2, "bid_size": 124.0, "ask": 4.2, "ask_size": 116.0, "iv": 0.4137, "open_interest": 25.0, "volume": 1.0, "delta": -0.2336, "gamma": 0.0141, "vega": 0.1603, "theta": -0.0073, "rho": -0.1644, "theo": 3.799, "change": -0.21, "open": 3.69, "high": 3.69, "low": 3.69, "tick": "up", "last_trade_price": 3.69, "last_trade_time": "2026-11-09T13:18:59", "percent_change": -5.38461, "prev_day_close": 3.89999997615814}, {"option": "MTDR280121C00042500", "bid": 11.7, "bid_size": 163.0, "ask": 13.3, "ask_size": 170.0, "iv": 0.4224, "open_interest": 73.0, "volume": 0.0, "delta": 0.7346, "gamma": 0.0152, "vega": 0.1724, "theta": -0.0067, "rho": 0.2587, "theo": 12.3846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.84, "last_trade_time": "2026-09-03T13:03:28", "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MTDR280121P00042500", "bid": 4.1, "bid_size": 135.0, "ask": 5.4, "ask_size": 120.0, "iv": 0.4173, "open_interest": 26.0, "volume": 0.0, "delta": -0.2755, "gamma": 0.0155, "vega": 0.1748, "theta": -0.0078, "rho": -0.1949, "theo": 4.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.14, "last_trade_time": "2026-03-05T11:27:07", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MTDR280121C00045000", "bid": 10.4, "bid_size": 41.0, "ask": 11.9, "ask_size": 38.0, "iv": 0.418, "open_interest": 33.0, "volume": 0.0, "delta": 0.6914, "gamma": 0.0164, "vega": 0.185, "theta": -0.0074, "rho": 0.2533, "theo": 11.0463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-10-23T11:03:50", "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MTDR280121P00045000", "bid": 5.2, "bid_size": 154.0, "ask": 6.6, "ask_size": 181.0, "iv": 0.4192, "open_interest": 52.0, "volume": 0.0, "delta": -0.3193, "gamma": 0.0168, "vega": 0.1867, "theta": -0.0082, "rho": -0.2237, "theo": 5.7741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.32, "last_trade_time": "2026-11-06T14:55:54", "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "MTDR280121C00047500", "bid": 9.2, "bid_size": 32.0, "ask": 10.8, "ask_size": 35.0, "iv": 0.4185, "open_interest": 22.0, "volume": 0.0, "delta": 0.6475, "gamma": 0.0174, "vega": 0.1949, "theta": -0.008, "rho": 0.2457, "theo": 9.8349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.5, "last_trade_time": "2026-05-04T10:22:42", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MTDR280121P00047500", "bid": 6.2, "bid_size": 24.0, "ask": 7.8, "ask_size": 32.0, "iv": 0.4123, "open_interest": 30.0, "volume": 0.0, "delta": -0.3641, "gamma": 0.0178, "vega": 0.1961, "theta": -0.0086, "rho": -0.2524, "theo": 6.9562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-09-30T14:29:13", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MTDR280121C00050000", "bid": 8.1, "bid_size": 30.0, "ask": 9.7, "ask_size": 51.0, "iv": 0.416, "open_interest": 39.0, "volume": 0.0, "delta": 0.6037, "gamma": 0.0181, "vega": 0.2021, "theta": -0.0084, "rho": 0.2379, "theo": 8.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T09:32:01", "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MTDR280121P00050000", "bid": 7.5, "bid_size": 32.0, "ask": 9.2, "ask_size": 35.0, "iv": 0.4126, "open_interest": 22.0, "volume": 0.0, "delta": -0.4091, "gamma": 0.0186, "vega": 0.2027, "theta": -0.0087, "rho": -0.2814, "theo": 8.2622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-08-12T09:48:50", "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MTDR280121C00052500", "bid": 7.1, "bid_size": 347.0, "ask": 8.7, "ask_size": 310.0, "iv": 0.4134, "open_interest": 684.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0185, "vega": 0.2067, "theta": -0.0087, "rho": 0.2344, "theo": 7.769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-06T09:34:32", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MTDR280121P00052500", "bid": 8.9, "bid_size": 29.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.4101, "open_interest": 1.0, "volume": 0.0, "delta": -0.4538, "gamma": 0.0191, "vega": 0.2066, "theta": -0.0088, "rho": -0.307, "theo": 9.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.07, "last_trade_time": "2026-03-25T14:38:47", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MTDR280121C00055000", "bid": 6.2, "bid_size": 38.0, "ask": 7.8, "ask_size": 31.0, "iv": 0.4111, "open_interest": 108.0, "volume": 0.0, "delta": 0.5192, "gamma": 0.0187, "vega": 0.2088, "theta": -0.0089, "rho": 0.2206, "theo": 6.8988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.68, "last_trade_time": "2026-11-04T11:18:33", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MTDR280121P00055000", "bid": 10.3, "bid_size": 29.0, "ask": 12.2, "ask_size": 34.0, "iv": 0.4076, "open_interest": 13.0, "volume": 0.0, "delta": -0.4975, "gamma": 0.0194, "vega": 0.2075, "theta": -0.0087, "rho": -0.328, "theo": 11.2212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.13, "last_trade_time": "2026-10-30T11:46:32", "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "MTDR280121C00057500", "bid": 5.4, "bid_size": 118.0, "ask": 7.0, "ask_size": 153.0, "iv": 0.4094, "open_interest": 8.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.0187, "vega": 0.2087, "theta": -0.009, "rho": 0.2064, "theo": 6.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T14:51:41", "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MTDR280121P00057500", "bid": 12.1, "bid_size": 65.0, "ask": 13.8, "ask_size": 97.0, "iv": 0.4103, "open_interest": 3.0, "volume": 0.0, "delta": -0.5398, "gamma": 0.0196, "vega": 0.2065, "theta": -0.0086, "rho": -0.3488, "theo": 12.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.25, "last_trade_time": "2026-09-21T11:36:43", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MTDR280121C00060000", "bid": 4.6, "bid_size": 230.0, "ask": 6.3, "ask_size": 390.0, "iv": 0.4063, "open_interest": 119.0, "volume": 3.0, "delta": 0.4413, "gamma": 0.0186, "vega": 0.2067, "theta": -0.0089, "rho": 0.1923, "theo": 5.4356, "change": 0.06, "open": 5.46, "high": 5.46, "low": 5.46, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-09T11:25:43", "percent_change": 1.11111, "prev_day_close": 5.39999997615814}, {"option": "MTDR280121P00060000", "bid": 13.8, "bid_size": 76.0, "ask": 15.6, "ask_size": 87.0, "iv": 0.411, "open_interest": 10.0, "volume": 0.0, "delta": -0.5806, "gamma": 0.0195, "vega": 0.2031, "theta": -0.0083, "rho": -0.3665, "theo": 14.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-09-16T10:06:33", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "MTDR280121C00062500", "bid": 4.0, "bid_size": 160.0, "ask": 5.7, "ask_size": 201.0, "iv": 0.4068, "open_interest": 2.0, "volume": 0.0, "delta": 0.4056, "gamma": 0.0182, "vega": 0.2031, "theta": -0.0088, "rho": 0.1787, "theo": 4.8253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.85, "last_trade_time": "2026-10-07T10:01:42", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MTDR280121P00062500", "bid": 15.6, "bid_size": 43.0, "ask": 17.4, "ask_size": 84.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.0193, "vega": 0.1967, "theta": -0.008, "rho": -0.3724, "theo": 16.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6500005722046}, {"option": "MTDR280121C00065000", "bid": 3.4, "bid_size": 33.0, "ask": 5.1, "ask_size": 52.0, "iv": 0.404, "open_interest": 53.0, "volume": 0.0, "delta": 0.372, "gamma": 0.0178, "vega": 0.1982, "theta": -0.0086, "rho": 0.1653, "theo": 4.2845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.44, "last_trade_time": "2026-10-16T13:47:07", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MTDR280121P00065000", "bid": 17.4, "bid_size": 22.0, "ask": 19.1, "ask_size": 25.0, "iv": 0.403, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.019, "vega": 0.1913, "theta": -0.0076, "rho": -0.3918, "theo": 18.3034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MTDR280121C00067500", "bid": 2.9, "bid_size": 46.0, "ask": 4.6, "ask_size": 52.0, "iv": 0.4032, "open_interest": 71.0, "volume": 0.0, "delta": 0.3408, "gamma": 0.0172, "vega": 0.1922, "theta": -0.0084, "rho": 0.1528, "theo": 3.8063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.71, "last_trade_time": "2026-11-03T15:21:06", "percent_change": 0.0, "prev_day_close": 3.37500005960464}, {"option": "MTDR280121P00067500", "bid": 19.3, "bid_size": 21.0, "ask": 21.2, "ask_size": 22.0, "iv": 0.4048, "open_interest": 0.0, "volume": 0.0, "delta": -0.6914, "gamma": 0.0186, "vega": 0.1808, "theta": -0.0071, "rho": -0.3858, "theo": 20.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3499994277954}, {"option": "MTDR280121C00070000", "bid": 2.45, "bid_size": 38.0, "ask": 4.1, "ask_size": 51.0, "iv": 0.4006, "open_interest": 54.0, "volume": 0.0, "delta": 0.3118, "gamma": 0.0166, "vega": 0.1854, "theta": -0.0082, "rho": 0.1408, "theo": 3.3831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T12:55:11", "percent_change": 0.0, "prev_day_close": 2.8500000834465}, {"option": "MTDR280121P00070000", "bid": 21.3, "bid_size": 23.0, "ask": 23.2, "ask_size": 23.0, "iv": 0.4033, "open_interest": 3.0, "volume": 0.0, "delta": -0.7248, "gamma": 0.0184, "vega": 0.1733, "theta": -0.0067, "rho": -0.3926, "theo": 22.3042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-03-26T12:39:48", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MTDR280121C00072500", "bid": 2.05, "bid_size": 42.0, "ask": 3.7, "ask_size": 50.0, "iv": 0.3994, "open_interest": 50.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0159, "vega": 0.1781, "theta": -0.0079, "rho": 0.1296, "theo": 3.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.12, "last_trade_time": "2026-09-17T09:35:53", "percent_change": 0.0, "prev_day_close": 2.42500004172325}, {"option": "MTDR280121P00072500", "bid": 23.0, "bid_size": 21.0, "ask": 25.1, "ask_size": 23.0, "iv": 0.3842, "open_interest": 0.0, "volume": 0.0, "delta": -0.7565, "gamma": 0.0181, "vega": 0.1592, "theta": -0.0063, "rho": -0.376, "theo": 24.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MTDR280121C00075000", "bid": 1.75, "bid_size": 45.0, "ask": 3.4, "ask_size": 49.0, "iv": 0.4014, "open_interest": 50.0, "volume": 0.0, "delta": 0.2603, "gamma": 0.0152, "vega": 0.1704, "theta": -0.0075, "rho": 0.1192, "theo": 2.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-05-22T13:27:03", "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MTDR280121P00075000", "bid": 25.1, "bid_size": 25.0, "ask": 27.6, "ask_size": 17.0, "iv": 0.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.788, "gamma": 0.0183, "vega": 0.1493, "theta": -0.0061, "rho": -0.3687, "theo": 26.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "MTDR280121C00080000", "bid": 1.2, "bid_size": 10.0, "ask": 2.8, "ask_size": 37.0, "iv": 0.4003, "open_interest": 16.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0137, "vega": 0.1544, "theta": -0.0069, "rho": 0.1003, "theo": 2.1278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-08-28T10:05:07", "percent_change": 0.0, "prev_day_close": 1.74999997764826}, {"option": "MTDR280121P00080000", "bid": 29.9, "bid_size": 15.0, "ask": 32.2, "ask_size": 21.0, "iv": 0.4127, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0191, "vega": 0.1167, "theta": -0.006, "rho": -0.3094, "theo": 31.0048, "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": 30.0500001907349}, {"option": "MTDR280121C00085000", "bid": 0.8, "bid_size": 32.0, "ask": 2.35, "ask_size": 38.0, "iv": 0.4011, "open_interest": 2.0, "volume": 0.0, "delta": 0.1806, "gamma": 0.0122, "vega": 0.1383, "theta": -0.0062, "rho": 0.0842, "theo": 1.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T09:30:05", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTDR280121P00085000", "bid": 34.6, "bid_size": 12.0, "ask": 36.9, "ask_size": 16.0, "iv": 0.4231, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0186, "vega": 0.0714, "theta": -0.0063, "rho": -0.1899, "theo": 35.6558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MTDR280121C00090000", "bid": 0.55, "bid_size": 33.0, "ask": 2.05, "ask_size": 45.0, "iv": 0.4067, "open_interest": 62.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0108, "vega": 0.1231, "theta": -0.0055, "rho": 0.0706, "theo": 1.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.3, "last_trade_time": "2026-09-15T15:29:06", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MTDR280121P00090000", "bid": 38.9, "bid_size": 15.0, "ask": 41.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.954, "gamma": 0.0145, "vega": 0.0384, "theta": -0.0057, "rho": -0.0686, "theo": 40.4682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5}, {"option": "MTDR280121C00095000", "bid": 0.35, "bid_size": 10.0, "ask": 1.7, "ask_size": 33.0, "iv": 0.4066, "open_interest": 19.0, "volume": 0.0, "delta": 0.1253, "gamma": 0.0095, "vega": 0.1088, "theta": -0.0049, "rho": 0.0592, "theo": 1.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T10:41:45", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MTDR280121P00095000", "bid": 44.0, "bid_size": 8.0, "ask": 46.9, "ask_size": 8.0, "iv": 0.4347, "open_interest": 0.0, "volume": 0.0, "delta": -0.9834, "gamma": 0.0073, "vega": 0.018, "theta": 0.0, "rho": -0.0618, "theo": 45.409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.5}, {"option": "MTDR290119C00027500", "bid": 21.1, "bid_size": 21.0, "ask": 26.0, "ask_size": 28.0, "iv": 0.4324, "open_interest": 1.0, "volume": 0.0, "delta": 0.9206, "gamma": 0.0057, "vega": 0.1058, "theta": -0.0002, "rho": 0.2927, "theo": 23.6209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.74, "last_trade_time": "2026-10-16T15:00:08", "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MTDR290119P00027500", "bid": 0.15, "bid_size": 19.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.4328, "open_interest": 0.0, "volume": 0.0, "delta": -0.103, "gamma": 0.0061, "vega": 0.1222, "theta": -0.0031, "rho": -0.1428, "theo": 1.9555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82499995268881}, {"option": "MTDR290119C00030000", "bid": 19.3, "bid_size": 21.0, "ask": 24.0, "ask_size": 25.0, "iv": 0.4195, "open_interest": 0.0, "volume": 0.0, "delta": 0.8941, "gamma": 0.0069, "vega": 0.13, "theta": -0.001, "rho": 0.3447, "theo": 21.8075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MTDR290119P00030000", "bid": 0.75, "bid_size": 15.0, "ask": 3.9, "ask_size": 18.0, "iv": 0.419, "open_interest": 0.0, "volume": 0.0, "delta": -0.1274, "gamma": 0.0072, "vega": 0.1418, "theta": -0.0035, "rho": -0.1777, "theo": 2.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MTDR290119C00032500", "bid": 18.9, "bid_size": 19.0, "ask": 21.6, "ask_size": 19.0, "iv": 0.4346, "open_interest": 0.0, "volume": 0.0, "delta": 0.8658, "gamma": 0.0081, "vega": 0.1513, "theta": -0.0017, "rho": 0.3689, "theo": 20.1166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MTDR290119P00032500", "bid": 1.55, "bid_size": 20.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.418, "open_interest": 0.0, "volume": 0.0, "delta": -0.154, "gamma": 0.0083, "vega": 0.1615, "theta": -0.0039, "rho": -0.2175, "theo": 3.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MTDR290119C00035000", "bid": 16.0, "bid_size": 17.0, "ask": 20.5, "ask_size": 17.0, "iv": 0.4036, "open_interest": 0.0, "volume": 0.0, "delta": 0.8358, "gamma": 0.0092, "vega": 0.173, "theta": -0.0023, "rho": 0.3897, "theo": 18.534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0}, {"option": "MTDR290119P00035000", "bid": 2.4, "bid_size": 20.0, "ask": 5.2, "ask_size": 21.0, "iv": 0.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.1826, "gamma": 0.0094, "vega": 0.18, "theta": -0.0043, "rho": -0.2603, "theo": 3.8835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MTDR290119C00037500", "bid": 14.5, "bid_size": 19.0, "ask": 19.0, "ask_size": 18.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0102, "vega": 0.1925, "theta": -0.0029, "rho": 0.407, "theo": 17.0581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MTDR290119P00037500", "bid": 3.1, "bid_size": 23.0, "ask": 6.1, "ask_size": 21.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.2129, "gamma": 0.0104, "vega": 0.1974, "theta": -0.0046, "rho": -0.3074, "theo": 4.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MTDR290119C00040000", "bid": 14.4, "bid_size": 24.0, "ask": 17.7, "ask_size": 26.0, "iv": 0.4282, "open_interest": 1.0, "volume": 0.0, "delta": 0.7725, "gamma": 0.0112, "vega": 0.2089, "theta": -0.0035, "rho": 0.4381, "theo": 15.6906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.11, "last_trade_time": "2026-09-14T14:50:11", "percent_change": 0.0, "prev_day_close": 16.2000002861023}, {"option": "MTDR290119P00040000", "bid": 4.9, "bid_size": 29.0, "ask": 6.0, "ask_size": 1.0, "iv": 0.4027, "open_interest": 0.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.0114, "vega": 0.2131, "theta": -0.0048, "rho": -0.3567, "theo": 5.6277, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119C00042500", "bid": 12.9, "bid_size": 15.0, "ask": 16.2, "ask_size": 18.0, "iv": 0.4129, "open_interest": 0.0, "volume": 0.0, "delta": 0.7402, "gamma": 0.0121, "vega": 0.2242, "theta": -0.004, "rho": 0.4336, "theo": 14.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MTDR290119P00042500", "bid": 5.3, "bid_size": 14.0, "ask": 8.4, "ask_size": 26.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.2769, "gamma": 0.0123, "vega": 0.2271, "theta": -0.005, "rho": -0.4087, "theo": 6.6369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.7000002861023}, {"option": "MTDR290119C00045000", "bid": 11.7, "bid_size": 20.0, "ask": 15.0, "ask_size": 20.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.7073, "gamma": 0.0128, "vega": 0.237, "theta": -0.0044, "rho": 0.4283, "theo": 13.2432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MTDR290119P00045000", "bid": 6.4, "bid_size": 13.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.4004, "open_interest": 1.0, "volume": 0.0, "delta": -0.3099, "gamma": 0.013, "vega": 0.2393, "theta": -0.0051, "rho": -0.4632, "theo": 7.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-09-29T09:30:06", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MTDR290119C00047500", "bid": 10.8, "bid_size": 20.0, "ask": 14.0, "ask_size": 42.0, "iv": 0.415, "open_interest": 27.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0135, "vega": 0.2474, "theta": -0.0047, "rho": 0.4177, "theo": 12.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.4, "last_trade_time": "2026-09-25T13:59:31", "percent_change": 0.0, "prev_day_close": 12.8000001907349}, {"option": "MTDR290119P00047500", "bid": 6.6, "bid_size": 14.0, "ask": 10.6, "ask_size": 12.0, "iv": 0.3881, "open_interest": 0.0, "volume": 0.0, "delta": -0.3434, "gamma": 0.0137, "vega": 0.2495, "theta": -0.0052, "rho": -0.4919, "theo": 8.917, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119C00050000", "bid": 9.7, "bid_size": 21.0, "ask": 13.0, "ask_size": 24.0, "iv": 0.4063, "open_interest": 1.0, "volume": 0.0, "delta": 0.6411, "gamma": 0.0141, "vega": 0.2563, "theta": -0.005, "rho": 0.409, "theo": 11.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-14T14:57:49", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MTDR290119P00050000", "bid": 8.8, "bid_size": 13.0, "ask": 11.9, "ask_size": 16.0, "iv": 0.4042, "open_interest": 0.0, "volume": 0.0, "delta": -0.3776, "gamma": 0.0144, "vega": 0.2575, "theta": -0.0053, "rho": -0.5289, "theo": 10.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MTDR290119C00052500", "bid": 8.5, "bid_size": 24.0, "ask": 12.2, "ask_size": 26.0, "iv": 0.401, "open_interest": 0.0, "volume": 0.0, "delta": 0.6084, "gamma": 0.0145, "vega": 0.263, "theta": -0.0053, "rho": 0.3993, "theo": 10.2048, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119P00052500", "bid": 9.9, "bid_size": 7.0, "ask": 13.4, "ask_size": 12.0, "iv": 0.3993, "open_interest": 0.0, "volume": 0.0, "delta": -0.4122, "gamma": 0.015, "vega": 0.2634, "theta": -0.0053, "rho": -0.5579, "theo": 11.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MTDR290119C00055000", "bid": 7.8, "bid_size": 20.0, "ask": 11.4, "ask_size": 26.0, "iv": 0.4028, "open_interest": 3.0, "volume": 0.0, "delta": 0.5762, "gamma": 0.0149, "vega": 0.2678, "theta": -0.0054, "rho": 0.3913, "theo": 9.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.75, "last_trade_time": "2026-10-26T15:34:19", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MTDR290119P00055000", "bid": 11.3, "bid_size": 19.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.3992, "open_interest": 3.0, "volume": 0.0, "delta": -0.4468, "gamma": 0.0155, "vega": 0.2671, "theta": -0.0053, "rho": -0.5888, "theo": 12.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-09-17T15:31:25", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MTDR290119C00057500", "bid": 6.9, "bid_size": 26.0, "ask": 10.5, "ask_size": 31.0, "iv": 0.3965, "open_interest": 0.0, "volume": 0.0, "delta": 0.5449, "gamma": 0.0151, "vega": 0.2708, "theta": -0.0056, "rho": 0.3819, "theo": 8.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.94999980926514}, {"option": "MTDR290119P00057500", "bid": 12.7, "bid_size": 25.0, "ask": 16.5, "ask_size": 22.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.016, "vega": 0.2687, "theta": -0.0052, "rho": -0.6105, "theo": 14.5172, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119C00060000", "bid": 6.1, "bid_size": 20.0, "ask": 9.7, "ask_size": 41.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5145, "gamma": 0.0152, "vega": 0.272, "theta": -0.0057, "rho": 0.3658, "theo": 7.8317, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119P00060000", "bid": 14.0, "bid_size": 12.0, "ask": 18.0, "ask_size": 12.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -0.5162, "gamma": 0.0164, "vega": 0.2681, "theta": -0.0051, "rho": -0.6265, "theo": 16.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9000005722046}, {"option": "MTDR290119C00062500", "bid": 5.4, "bid_size": 17.0, "ask": 9.0, "ask_size": 33.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.485, "gamma": 0.0153, "vega": 0.2718, "theta": -0.0057, "rho": 0.3495, "theo": 7.1661, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119P00062500", "bid": 16.1, "bid_size": 23.0, "ask": 19.7, "ask_size": 23.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.5507, "gamma": 0.0168, "vega": 0.2655, "theta": -0.005, "rho": -0.6444, "theo": 17.7954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MTDR290119C00065000", "bid": 4.7, "bid_size": 21.0, "ask": 8.5, "ask_size": 24.0, "iv": 0.3876, "open_interest": 2.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0153, "vega": 0.2702, "theta": -0.0057, "rho": 0.3327, "theo": 6.5561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-10-29T11:41:07", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MTDR290119P00065000", "bid": 17.9, "bid_size": 9.0, "ask": 21.4, "ask_size": 17.0, "iv": 0.3901, "open_interest": 0.0, "volume": 0.0, "delta": -0.5847, "gamma": 0.0171, "vega": 0.2611, "theta": -0.0049, "rho": -0.6416, "theo": 19.5431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MTDR290119C00067500", "bid": 4.1, "bid_size": 17.0, "ask": 7.8, "ask_size": 26.0, "iv": 0.3827, "open_interest": 0.0, "volume": 0.0, "delta": 0.4294, "gamma": 0.0152, "vega": 0.2675, "theta": -0.0057, "rho": 0.3166, "theo": 5.997, "change": 0.0, "open": 0.0, "high": 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": "MTDR290119P00067500", "bid": 19.7, "bid_size": 19.0, "ask": 23.2, "ask_size": 15.0, "iv": 0.388, "open_interest": 0.0, "volume": 0.0, "delta": -0.6186, "gamma": 0.0174, "vega": 0.2536, "theta": -0.0047, "rho": -0.6507, "theo": 21.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0500001907349}, {"option": "MTDR290119C00070000", "bid": 3.6, "bid_size": 21.0, "ask": 7.1, "ask_size": 23.0, "iv": 0.378, "open_interest": 5.0, "volume": 0.0, "delta": 0.4033, "gamma": 0.015, "vega": 0.2636, "theta": -0.0056, "rho": 0.3003, "theo": 5.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-09-21T10:11:02", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "MTDR290119P00070000", "bid": 21.5, "bid_size": 18.0, "ask": 25.1, "ask_size": 15.0, "iv": 0.3854, "open_interest": 0.0, "volume": 0.0, "delta": -0.6516, "gamma": 0.0176, "vega": 0.245, "theta": -0.0045, "rho": -0.6443, "theo": 23.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9000005722046}, {"option": "MTDR290119C00075000", "bid": 2.75, "bid_size": 16.0, "ask": 5.9, "ask_size": 13.0, "iv": 0.3702, "open_interest": 0.0, "volume": 0.0, "delta": 0.3548, "gamma": 0.0145, "vega": 0.2534, "theta": -0.0054, "rho": 0.2691, "theo": 4.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.44999992847443}, {"option": "MTDR290119P00075000", "bid": 25.5, "bid_size": 14.0, "ask": 29.2, "ask_size": 13.0, "iv": 0.3875, "open_interest": 1.0, "volume": 0.0, "delta": -0.7174, "gamma": 0.0182, "vega": 0.2193, "theta": -0.004, "rho": -0.6119, "theo": 27.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-09-14T14:55:31", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "MTDR290119C00080000", "bid": 1.8, "bid_size": 21.0, "ask": 5.3, "ask_size": 28.0, "iv": 0.3664, "open_interest": 0.0, "volume": 0.0, "delta": 0.3111, "gamma": 0.0138, "vega": 0.2404, "theta": -0.0052, "rho": 0.2393, "theo": 3.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MTDR290119P00080000", "bid": 29.5, "bid_size": 14.0, "ask": 33.3, "ask_size": 19.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.7853, "gamma": 0.0203, "vega": 0.1867, "theta": -0.004, "rho": -0.5235, "theo": 31.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MTDR290119C00085000", "bid": 1.1, "bid_size": 15.0, "ask": 4.7, "ask_size": 15.0, "iv": 0.3625, "open_interest": 0.0, "volume": 0.0, "delta": 0.2721, "gamma": 0.013, "vega": 0.2261, "theta": -0.0049, "rho": 0.2122, "theo": 3.2161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MTDR290119P00085000", "bid": 34.0, "bid_size": 13.0, "ask": 38.0, "ask_size": 11.0, "iv": 0.3889, "open_interest": 0.0, "volume": 0.0, "delta": -0.8572, "gamma": 0.023, "vega": 0.1402, "theta": -0.0048, "rho": -0.3738, "theo": 35.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2999992370606}, {"option": "MTDR290119C00090000", "bid": 0.8, "bid_size": 21.0, "ask": 4.1, "ask_size": 14.0, "iv": 0.3633, "open_interest": 10.0, "volume": 0.0, "delta": 0.2375, "gamma": 0.0122, "vega": 0.2107, "theta": -0.0045, "rho": 0.1875, "theo": 2.696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-12T10:38:24", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MTDR290119P00090000", "bid": 38.7, "bid_size": 10.0, "ask": 42.5, "ask_size": 9.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9228, "gamma": 0.0194, "vega": 0.0652, "theta": -0.0063, "rho": -0.1866, "theo": 40.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}], "symbol": "MTDR", "security_type": "stock", "exchange_id": 3, "current_price": 50.34, "price_change": -0.44, "price_change_percent": -0.8728, "bid": 49.25, "ask": 51.71, "bid_size": 100, "ask_size": 100, "open": 49.8, "high": 51.095, "low": 49.205, "close": 49.97, "prev_day_close": 50.41, "volume": 1576715, "iv30": 40.671, "iv30_change": -1.5, "iv30_change_percent": -3.5569, "seqno": 10405558022, "last_trade_time": "2026-11-09T15:59:59", "tick": "up"}, "symbol": "MTDR"}