{"timestamp": "2026-11-09 23:41:48", "data": {"options": [{"option": "MTG261120C00015000", "bid": 12.4, "bid_size": 66.0, "ask": 15.2, "ask_size": 13.0, "iv": 2.5447, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0059, "vega": 0.0027, "theta": -0.0257, "rho": 0.0034, "theo": 13.6284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6499996185303}, {"option": "MTG261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 2.7067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0059, "vega": 0.003, "theta": -0.0272, "rho": -0.0003, "theo": 0.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261120C00017500", "bid": 10.7, "bid_size": 40.0, "ask": 11.5, "ask_size": 31.0, "iv": 1.549, "open_interest": 0.0, "volume": 8.0, "delta": 0.9666, "gamma": 0.0098, "vega": 0.0039, "theta": -0.0293, "rho": 0.0045, "theo": 11.1563, "change": 0.04, "open": 11.0, "high": 11.0, "low": 10.98, "tick": "no_change", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T11:25:40", "percent_change": 0.365299, "prev_day_close": 10.9499998092651}, {"option": "MTG261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 57.0, "iv": 2.1604, "open_interest": 0.0, "volume": 0.0, "delta": -0.0382, "gamma": 0.0098, "vega": 0.0041, "theta": -0.0304, "rho": -0.0004, "theo": 0.1423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MTG261120C00020000", "bid": 8.2, "bid_size": 51.0, "ask": 9.2, "ask_size": 28.0, "iv": 1.3966, "open_interest": 0.0, "volume": 3.0, "delta": 0.9487, "gamma": 0.0166, "vega": 0.0054, "theta": -0.0328, "rho": 0.0056, "theo": 8.6926, "change": 0.25, "open": 8.5, "high": 8.5, "low": 8.5, "tick": "no_change", "last_trade_price": 8.5, "last_trade_time": "2026-11-09T11:26:37", "percent_change": 3.0303, "prev_day_close": 8.25}, {"option": "MTG261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 84.0, "iv": 1.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0166, "vega": 0.0056, "theta": -0.0337, "rho": -0.0006, "theo": 0.1755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261120C00022500", "bid": 5.1, "bid_size": 66.0, "ask": 7.2, "ask_size": 21.0, "iv": 0.9292, "open_interest": 1.0, "volume": 0.0, "delta": 0.9181, "gamma": 0.0299, "vega": 0.0078, "theta": -0.0362, "rho": 0.0068, "theo": 6.244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.7, "last_trade_time": "2026-10-02T10:45:56", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MTG261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 69.0, "iv": 1.2426, "open_interest": 0.0, "volume": 0.0, "delta": -0.087, "gamma": 0.03, "vega": 0.0078, "theta": -0.037, "rho": -0.0008, "theo": 0.2239, "change": 0.0, "open": 0.0, "high": 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": "MTG261120C00025000", "bid": 2.8, "bid_size": 27.0, "ask": 4.6, "ask_size": 14.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0607, "vega": 0.0114, "theta": -0.0393, "rho": 0.0072, "theo": 3.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MTG261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.8277, "open_interest": 260.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0614, "vega": 0.0115, "theta": -0.0401, "rho": -0.0014, "theo": 0.3075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T14:47:44", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 56.0, "iv": 0.4891, "open_interest": 62.0, "volume": 0.0, "delta": 0.2911, "gamma": 0.1442, "vega": 0.017, "theta": -0.0374, "rho": 0.0028, "theo": 0.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.71, "last_trade_time": "2026-11-05T11:26:57", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MTG261120P00030000", "bid": 1.0, "bid_size": 35.0, "ask": 2.45, "ask_size": 42.0, "iv": 0.3468, "open_interest": 1.0, "volume": 0.0, "delta": -0.7316, "gamma": 0.1497, "vega": 0.0162, "theta": -0.0387, "rho": -0.0046, "theo": 1.9204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-10-28T12:38:43", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MTG261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 31.0, "iv": 1.0474, "open_interest": 2.0, "volume": 0.0, "delta": 0.1011, "gamma": 0.0413, "vega": 0.0087, "theta": -0.0331, "rho": 0.0009, "theo": 0.1877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-29T10:10:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261120P00035000", "bid": 5.7, "bid_size": 64.0, "ask": 7.5, "ask_size": 31.0, "iv": 0.534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0416, "vega": 0.0076, "theta": -0.0328, "rho": -0.0052, "theo": 6.7243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MTG261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 29.0, "iv": 1.4747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0207, "vega": 0.0059, "theta": -0.0295, "rho": 0.0006, "theo": 0.1353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261120P00040000", "bid": 10.3, "bid_size": 64.0, "ask": 12.8, "ask_size": 31.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9522, "gamma": 0.0203, "vega": 0.005, "theta": -0.0276, "rho": -0.0054, "theo": 11.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MTG261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 23.0, "iv": 1.8211, "open_interest": 0.0, "volume": 0.0, "delta": 0.0432, "gamma": 0.013, "vega": 0.0045, "theta": -0.0268, "rho": 0.0004, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261120P00045000", "bid": 15.3, "bid_size": 61.0, "ask": 17.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9675, "gamma": 0.0124, "vega": 0.0036, "theta": -0.0235, "rho": -0.0054, "theo": 16.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MTG261218C00015000", "bid": 12.5, "bid_size": 41.0, "ask": 15.6, "ask_size": 11.0, "iv": 1.6552, "open_interest": 0.0, "volume": 4.0, "delta": 0.999, "gamma": 0.0011, "vega": 0.0001, "theta": 0.0, "rho": 0.001, "theo": 13.5097, "change": -0.42, "open": 13.48, "high": 13.48, "low": 13.48, "tick": "no_change", "last_trade_price": 13.48, "last_trade_time": "2026-11-09T11:29:04", "percent_change": -3.02158, "prev_day_close": 13.9000000953674}, {"option": "MTG261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 208.0, "iv": 1.5298, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0032, "vega": 0.0025, "theta": -0.0028, "rho": -0.0003, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MTG261218C00017500", "bid": 9.8, "bid_size": 40.0, "ask": 12.1, "ask_size": 9.0, "iv": 0.0, "open_interest": 1.0, "volume": 5.0, "delta": 0.9944, "gamma": 0.0054, "vega": 0.0017, "theta": -0.0015, "rho": 0.0051, "theo": 11.0133, "change": -0.51, "open": 11.0, "high": 11.0, "low": 10.99, "tick": "down", "last_trade_price": 10.99, "last_trade_time": "2026-11-09T11:28:05", "percent_change": -4.43478, "prev_day_close": 11.5}, {"option": "MTG261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 24.0, "iv": 0.6834, "open_interest": 21.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0062, "vega": 0.004, "theta": -0.0036, "rho": -0.0006, "theo": 0.0455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-28T09:30:36", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MTG261218C00020000", "bid": 8.4, "bid_size": 6.0, "ask": 8.9, "ask_size": 5.0, "iv": 0.7579, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0156, "vega": 0.0046, "theta": -0.006, "rho": 0.0112, "theo": 8.5313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MTG261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 59.0, "iv": 0.5729, "open_interest": 4.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0124, "vega": 0.0066, "theta": -0.0049, "rho": -0.001, "theo": 0.0713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T09:58:39", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MTG261218C00022500", "bid": 5.2, "bid_size": 43.0, "ask": 7.9, "ask_size": 14.0, "iv": 0.7689, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0295, "vega": 0.0109, "theta": -0.0069, "rho": 0.0217, "theo": 6.0837, "change": 0.0, "open": 0.0, "high": 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": "MTG261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 180.0, "iv": 0.7121, "open_interest": 103.0, "volume": 0.0, "delta": -0.0602, "gamma": 0.0264, "vega": 0.0112, "theta": -0.0068, "rho": -0.0019, "theo": 0.1217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:41:45", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MTG261218C00025000", "bid": 3.3, "bid_size": 226.0, "ask": 4.5, "ask_size": 274.0, "iv": 0.461, "open_interest": 183.0, "volume": 0.0, "delta": 0.869, "gamma": 0.061, "vega": 0.0199, "theta": -0.0091, "rho": 0.0235, "theo": 3.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:12:54", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MTG261218P00025000", "bid": 0.15, "bid_size": 11.0, "ask": 0.3, "ask_size": 42.0, "iv": 0.3674, "open_interest": 1180.0, "volume": 0.0, "delta": -0.1326, "gamma": 0.0616, "vega": 0.02, "theta": -0.0095, "rho": -0.004, "theo": 0.2415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-06T10:02:50", "percent_change": 0.0, "prev_day_close": 0.274999998509884}, {"option": "MTG261218C00030000", "bid": 0.4, "bid_size": 129.0, "ask": 0.6, "ask_size": 38.0, "iv": 0.2873, "open_interest": 2586.0, "volume": 579.0, "delta": 0.3136, "gamma": 0.1301, "vega": 0.033, "theta": -0.0123, "rho": 0.0094, "theo": 0.5185, "change": -0.1, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T15:54:03", "percent_change": -15.3846, "prev_day_close": 0.650000005960464}, {"option": "MTG261218P00030000", "bid": 1.9, "bid_size": 76.0, "ask": 2.3, "ask_size": 147.0, "iv": 0.3081, "open_interest": 77.0, "volume": 3.0, "delta": -0.7023, "gamma": 0.1361, "vega": 0.032, "theta": -0.0127, "rho": -0.016, "theo": 2.0514, "change": 0.15, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "no_change", "last_trade_price": 2.05, "last_trade_time": "2026-11-09T14:13:09", "percent_change": 7.89474, "prev_day_close": 1.89999997615814}, {"option": "MTG261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 86.0, "iv": 0.3487, "open_interest": 252.0, "volume": 0.0, "delta": 0.0773, "gamma": 0.0371, "vega": 0.0136, "theta": -0.007, "rho": 0.0023, "theo": 0.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-02T11:18:03", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MTG261218P00035000", "bid": 5.7, "bid_size": 65.0, "ask": 7.1, "ask_size": 29.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.946, "gamma": 0.0401, "vega": 0.01, "theta": -0.0072, "rho": -0.0116, "theo": 6.6988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.87, "last_trade_time": "2026-05-26T12:24:42", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "MTG261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 157.0, "iv": 0.839, "open_interest": 0.0, "volume": 0.0, "delta": 0.0318, "gamma": 0.0144, "vega": 0.0067, "theta": -0.0043, "rho": 0.0009, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG261218P00040000", "bid": 10.2, "bid_size": 64.0, "ask": 13.0, "ask_size": 47.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0119, "vega": 0.003, "theta": -0.0023, "rho": -0.0067, "theo": 11.6574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MTG270319C00015000", "bid": 11.6, "bid_size": 66.0, "ask": 15.4, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9718, "gamma": 0.006, "vega": 0.0104, "theta": -0.001, "rho": 0.0388, "theo": 13.606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MTG270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 27.0, "iv": 0.7926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0308, "gamma": 0.0064, "vega": 0.0118, "theta": -0.0028, "rho": -0.0034, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG270319C00017500", "bid": 10.0, "bid_size": 89.0, "ask": 12.8, "ask_size": 15.0, "iv": 0.6564, "open_interest": 0.0, "volume": 0.0, "delta": 0.9548, "gamma": 0.0104, "vega": 0.0155, "theta": -0.002, "rho": 0.0447, "theo": 11.1944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MTG270319P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 25.0, "iv": 0.6332, "open_interest": 0.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.011, "vega": 0.0171, "theta": -0.0035, "rho": -0.0053, "theo": 0.2077, "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": 0.600000023841858}, {"option": "MTG270319C00020000", "bid": 8.4, "bid_size": 11.0, "ask": 9.1, "ask_size": 19.0, "iv": 0.4344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9263, "gamma": 0.0181, "vega": 0.0231, "theta": -0.0032, "rho": 0.0498, "theo": 8.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MTG270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 225.0, "iv": 0.5616, "open_interest": 3.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0187, "vega": 0.0248, "theta": -0.0043, "rho": -0.0084, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T09:37:28", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MTG270319C00022500", "bid": 5.2, "bid_size": 89.0, "ask": 7.6, "ask_size": 15.0, "iv": 0.3608, "open_interest": 0.0, "volume": 0.0, "delta": 0.876, "gamma": 0.0314, "vega": 0.0343, "theta": -0.0045, "rho": 0.054, "theo": 6.5065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MTG270319P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 130.0, "iv": 0.4415, "open_interest": 1.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0319, "vega": 0.0357, "theta": -0.0053, "rho": -0.0135, "theo": 0.4722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-10-06T09:30:02", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MTG270319C00025000", "bid": 3.6, "bid_size": 196.0, "ask": 5.2, "ask_size": 198.0, "iv": 0.3455, "open_interest": 111.0, "volume": 0.0, "delta": 0.7846, "gamma": 0.0528, "vega": 0.0491, "theta": -0.0059, "rho": 0.0546, "theo": 4.3406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-10-08T15:46:09", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MTG270319P00025000", "bid": 0.7, "bid_size": 18.0, "ask": 0.85, "ask_size": 112.0, "iv": 0.3311, "open_interest": 415.0, "volume": 0.0, "delta": -0.2227, "gamma": 0.0533, "vega": 0.0503, "theta": -0.0064, "rho": -0.0227, "theo": 0.7866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-02T12:15:22", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MTG270319C00030000", "bid": 1.3, "bid_size": 7.0, "ask": 1.45, "ask_size": 58.0, "iv": 0.2899, "open_interest": 69.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0827, "vega": 0.0657, "theta": -0.007, "rho": 0.0359, "theo": 1.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.36, "last_trade_time": "2026-11-02T12:16:09", "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MTG270319P00030000", "bid": 2.65, "bid_size": 34.0, "ask": 2.8, "ask_size": 28.0, "iv": 0.279, "open_interest": 861.0, "volume": 833.0, "delta": -0.5876, "gamma": 0.0839, "vega": 0.0652, "theta": -0.007, "rho": -0.0566, "theo": 2.7423, "change": 0.225, "open": 2.85, "high": 2.85, "low": 2.75, "tick": "no_change", "last_trade_price": 2.75, "last_trade_time": "2026-11-09T14:07:08", "percent_change": 8.91089, "prev_day_close": 2.52500009536743}, {"option": "MTG270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 436.0, "iv": 0.3222, "open_interest": 2.0, "volume": 0.0, "delta": 0.1762, "gamma": 0.0468, "vega": 0.0439, "theta": -0.0054, "rho": 0.0158, "theo": 0.4716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-21T11:21:25", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MTG270319P00035000", "bid": 5.7, "bid_size": 53.0, "ask": 7.4, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8475, "gamma": 0.0542, "vega": 0.039, "theta": -0.0055, "rho": -0.058, "theo": 6.8879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MTG270319C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 48.0, "iv": 0.3342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0911, "gamma": 0.0251, "vega": 0.0279, "theta": -0.004, "rho": 0.0082, "theo": 0.2443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MTG270319P00040000", "bid": 9.8, "bid_size": 31.0, "ask": 13.6, "ask_size": 16.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9505, "gamma": 0.0324, "vega": 0.0162, "theta": -0.0043, "rho": -0.0313, "theo": 11.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MTG270617C00015000", "bid": 13.4, "bid_size": 33.0, "ask": 13.8, "ask_size": 34.0, "iv": 0.4975, "open_interest": 3.0, "volume": 2.0, "delta": 0.9682, "gamma": 0.0066, "vega": 0.0149, "theta": 0.0, "rho": 0.0505, "theo": 13.6307, "change": 0.0, "open": 13.6, "high": 13.6, "low": 13.55, "tick": "down", "last_trade_price": 13.55, "last_trade_time": "2026-11-09T13:05:50", "percent_change": 2.11146e-06, "prev_day_close": 13.5499997138977}, {"option": "MTG270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 65.0, "iv": 0.6135, "open_interest": 0.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.007, "vega": 0.0174, "theta": -0.002, "rho": -0.0068, "theo": 0.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTG270617C00017500", "bid": 10.1, "bid_size": 33.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.5428, "open_interest": 2.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0115, "vega": 0.0234, "theta": -0.0002, "rho": 0.0607, "theo": 11.2592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-05T13:52:57", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MTG270617P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 66.0, "iv": 0.4907, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0117, "vega": 0.0256, "theta": -0.0025, "rho": -0.0108, "theo": 0.2799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MTG270617C00020000", "bid": 8.1, "bid_size": 46.0, "ask": 10.1, "ask_size": 16.0, "iv": 0.4389, "open_interest": 2.0, "volume": 0.0, "delta": 0.9081, "gamma": 0.0192, "vega": 0.0354, "theta": -0.0014, "rho": 0.0779, "theo": 8.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-29T15:54:15", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MTG270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 24.0, "iv": 0.4105, "open_interest": 0.0, "volume": 0.0, "delta": -0.0944, "gamma": 0.0194, "vega": 0.0368, "theta": -0.0032, "rho": -0.0172, "theo": 0.4316, "change": 0.0, "open": 0.0, "high": 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": "MTG270617C00022500", "bid": 6.0, "bid_size": 42.0, "ask": 7.9, "ask_size": 26.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": 0.8492, "gamma": 0.0306, "vega": 0.0507, "theta": -0.0026, "rho": 0.0891, "theo": 6.747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MTG270617P00022500", "bid": 0.25, "bid_size": 84.0, "ask": 0.95, "ask_size": 29.0, "iv": 0.3338, "open_interest": 0.0, "volume": 0.0, "delta": -0.1531, "gamma": 0.0311, "vega": 0.0517, "theta": -0.004, "rho": -0.0275, "theo": 0.6816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "MTG270617C00025000", "bid": 4.0, "bid_size": 42.0, "ask": 5.6, "ask_size": 26.0, "iv": 0.3209, "open_interest": 0.0, "volume": 0.0, "delta": 0.7565, "gamma": 0.0463, "vega": 0.0679, "theta": -0.0038, "rho": 0.0904, "theo": 4.7231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-03T13:42:57", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MTG270617P00025000", "bid": 0.7, "bid_size": 88.0, "ask": 1.45, "ask_size": 26.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": -0.2468, "gamma": 0.047, "vega": 0.0688, "theta": -0.0046, "rho": -0.0434, "theo": 1.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500005066395}, {"option": "MTG270617C00030000", "bid": 1.4, "bid_size": 42.0, "ask": 2.55, "ask_size": 26.0, "iv": 0.2887, "open_interest": 0.0, "volume": 0.0, "delta": 0.4562, "gamma": 0.0686, "vega": 0.086, "theta": -0.0048, "rho": 0.0644, "theo": 1.7624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MTG270617P00030000", "bid": 2.5, "bid_size": 76.0, "ask": 3.7, "ask_size": 32.0, "iv": 0.2674, "open_interest": 0.0, "volume": 0.0, "delta": -0.5544, "gamma": 0.0708, "vega": 0.0853, "theta": -0.0047, "rho": -0.0878, "theo": 3.0709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MTG270617C00035000", "bid": 0.15, "bid_size": 49.0, "ask": 0.9, "ask_size": 26.0, "iv": 0.258, "open_interest": 3.0, "volume": 0.0, "delta": 0.2033, "gamma": 0.0476, "vega": 0.062, "theta": -0.0036, "rho": 0.0309, "theo": 0.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T13:54:30", "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MTG270617P00035000", "bid": 5.6, "bid_size": 40.0, "ask": 7.5, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8279, "gamma": 0.0568, "vega": 0.0545, "theta": -0.003, "rho": -0.0923, "theo": 6.8923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MTG270617C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 32.0, "iv": 0.3273, "open_interest": 0.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.026, "vega": 0.0377, "theta": -0.0024, "rho": 0.0146, "theo": 0.2603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MTG270617P00040000", "bid": 10.1, "bid_size": 40.0, "ask": 13.0, "ask_size": 16.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9673, "gamma": 0.029, "vega": 0.0131, "theta": -0.0005, "rho": -0.025, "theo": 11.6331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-03T12:59:07", "percent_change": 0.0, "prev_day_close": 11.5999999046326}], "symbol": "MTG", "security_type": "stock", "exchange_id": 3, "current_price": 28.5, "price_change": -0.1, "price_change_percent": -0.3497, "bid": 28.07, "ask": 28.98, "bid_size": 100, "ask_size": 100, "open": 28.7, "high": 28.855, "low": 28.16, "close": 28.5, "prev_day_close": 28.6, "volume": 3302699, "iv30": 31.537, "iv30_change": -0.84, "iv30_change_percent": -2.5944, "seqno": 10403139192, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MTG"}