{"timestamp": "2026-11-10 02:37:43", "data": {"options": [{"option": "MTN261120C00065000", "bid": 93.0, "bid_size": 16.0, "ask": 96.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 94.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.95, "last_trade_time": "2026-06-01T10:19:40", "percent_change": 0.0, "prev_day_close": 93.8500022888184}, {"option": "MTN261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.9963, "open_interest": 34.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-06-11T13:50:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MTN261120C00070000", "bid": 88.4, "bid_size": 8.0, "ask": 91.7, "ask_size": 7.0, "iv": 2.2139, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 89.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.9000015258789}, {"option": "MTN261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.9261, "open_interest": 90.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0001, "theta": -0.0002, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-17T11:10:05", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MTN261120C00075000", "bid": 83.1, "bid_size": 7.0, "ask": 86.0, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 84.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.9, "last_trade_time": "2026-06-24T14:57:18", "percent_change": 0.0, "prev_day_close": 83.9000015258789}, {"option": "MTN261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1.0, "iv": 1.8377, "open_interest": 25.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0004, "rho": 0.0, "theo": 0.0006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-06-01T10:01:11", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MTN261120C00080000", "bid": 78.1, "bid_size": 7.0, "ask": 81.8, "ask_size": 14.0, "iv": 1.7056, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 79.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.7000007629394}, {"option": "MTN261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.7408, "open_interest": 52.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-06-17T15:31:50", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MTN261120C00085000", "bid": 73.3, "bid_size": 4.0, "ask": 76.8, "ask_size": 14.0, "iv": 1.7266, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 74.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "MTN261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2851, "open_interest": 61.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0008, "rho": 0.0, "theo": 0.0014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-28T12:26:34", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTN261120C00090000", "bid": 68.3, "bid_size": 8.0, "ask": 71.8, "ask_size": 12.0, "iv": 1.5829, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 69.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.3, "last_trade_time": "2026-10-07T14:40:21", "percent_change": 0.0, "prev_day_close": 68.7000007629394}, {"option": "MTN261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1067, "open_interest": 131.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T13:35:40", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTN261120C00095000", "bid": 63.4, "bid_size": 7.0, "ask": 66.8, "ask_size": 12.0, "iv": 1.4968, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 64.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.7, "last_trade_time": "2026-10-07T14:40:21", "percent_change": 0.0, "prev_day_close": 63.8999996185303}, {"option": "MTN261120P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9373, "open_interest": 164.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0016, "rho": 0.0, "theo": 0.0034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-10-23T15:06:16", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTN261120C00100000", "bid": 58.4, "bid_size": 16.0, "ask": 61.8, "ask_size": 12.0, "iv": 1.3636, "open_interest": 41.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 59.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.95, "last_trade_time": "2026-10-13T15:56:47", "percent_change": 0.0, "prev_day_close": 59.1000003814697}, {"option": "MTN261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 1.0909, "open_interest": 121.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0008, "theta": -0.0024, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-14T12:19:10", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MTN261120C00105000", "bid": 53.3, "bid_size": 7.0, "ask": 56.8, "ask_size": 10.0, "iv": 1.1933, "open_interest": 0.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0026, "rho": 0.0, "theo": 54.895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-10-07T14:40:21", "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "MTN261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6215, "open_interest": 47.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0002, "vega": 0.0012, "theta": -0.0036, "rho": -0.0001, "theo": 0.0082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-15T09:30:31", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTN261120C00110000", "bid": 48.5, "bid_size": 17.0, "ask": 51.9, "ask_size": 17.0, "iv": 1.1806, "open_interest": 13.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0003, "theta": -0.0029, "rho": 0.0009, "theo": 49.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.3, "last_trade_time": "2026-10-07T14:35:18", "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "MTN261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 24.0, "iv": 1.1432, "open_interest": 142.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0019, "theta": -0.0053, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:06:16", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MTN261120C00115000", "bid": 43.1, "bid_size": 12.0, "ask": 46.5, "ask_size": 17.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0005, "vega": 0.0014, "theta": -0.0041, "rho": 0.004, "theo": 44.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.7, "last_trade_time": "2026-11-03T15:12:44", "percent_change": 0.0, "prev_day_close": 43.8000011444092}, {"option": "MTN261120P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.7319, "open_interest": 151.0, "volume": 1.0, "delta": -0.0035, "gamma": 0.0005, "vega": 0.003, "theta": -0.008, "rho": -0.0002, "theo": 0.021, "change": 0.455, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:30:10", "percent_change": 1820.0, "prev_day_close": 0.025000000372529}, {"option": "MTN261120C00120000", "bid": 38.4, "bid_size": 12.0, "ask": 41.9, "ask_size": 18.0, "iv": 0.9135, "open_interest": 3.0, "volume": 3.0, "delta": 0.996, "gamma": 0.001, "vega": 0.0033, "theta": -0.0083, "rho": 0.0079, "theo": 39.9043, "change": 1.45, "open": 40.45, "high": 40.45, "low": 40.45, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-11-09T15:31:30", "percent_change": 3.71795, "prev_day_close": 39.0}, {"option": "MTN261120P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.6454, "open_interest": 172.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0009, "vega": 0.0047, "theta": -0.012, "rho": -0.0003, "theo": 0.0345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-27T15:39:17", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MTN261120C00125000", "bid": 34.0, "bid_size": 11.0, "ask": 36.5, "ask_size": 18.0, "iv": 0.8473, "open_interest": 0.0, "volume": 0.0, "delta": 0.9915, "gamma": 0.0017, "vega": 0.0063, "theta": -0.0157, "rho": 0.0124, "theo": 34.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.38, "last_trade_time": "2026-10-05T12:03:13", "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "MTN261120P00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 25.0, "iv": 0.643, "open_interest": 1159.0, "volume": 31.0, "delta": -0.01, "gamma": 0.0015, "vega": 0.0075, "theta": -0.0182, "rho": -0.0006, "theo": 0.0577, "change": -0.005, "open": 0.51, "high": 0.51, "low": 0.05, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T14:05:04", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MTN261120C00130000", "bid": 29.0, "bid_size": 15.0, "ask": 31.9, "ask_size": 17.0, "iv": 0.8013, "open_interest": 86.0, "volume": 0.0, "delta": 0.9839, "gamma": 0.0028, "vega": 0.0109, "theta": -0.0261, "rho": 0.0165, "theo": 29.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.0, "last_trade_time": "2026-11-04T10:58:00", "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "MTN261120P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 26.0, "iv": 0.6288, "open_interest": 415.0, "volume": 21.0, "delta": -0.0173, "gamma": 0.0027, "vega": 0.012, "theta": -0.0279, "rho": -0.001, "theo": 0.0989, "change": -0.025, "open": 0.05, "high": 0.1, "low": 0.05, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T14:38:32", "percent_change": -20.0, "prev_day_close": 0.125000001862645}, {"option": "MTN261120C00135000", "bid": 24.1, "bid_size": 39.0, "ask": 26.7, "ask_size": 25.0, "iv": 0.6685, "open_interest": 122.0, "volume": 12.0, "delta": 0.9703, "gamma": 0.0048, "vega": 0.0185, "theta": -0.0412, "rho": 0.0209, "theo": 25.033, "change": 0.62, "open": 25.2, "high": 26.2, "low": 24.67, "tick": "down", "last_trade_price": 24.67, "last_trade_time": "2026-11-09T11:26:36", "percent_change": 2.57796, "prev_day_close": 24.0500001907349}, {"option": "MTN261120P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 23.0, "iv": 0.5431, "open_interest": 301.0, "volume": 21.0, "delta": -0.0305, "gamma": 0.0046, "vega": 0.0194, "theta": -0.0427, "rho": -0.0018, "theo": 0.1747, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.14, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T13:39:09", "percent_change": -3.97364e-06, "prev_day_close": 0.150000005960464}, {"option": "MTN261120C00140000", "bid": 19.1, "bid_size": 21.0, "ask": 21.6, "ask_size": 24.0, "iv": 0.5399, "open_interest": 142.0, "volume": 2.0, "delta": 0.9454, "gamma": 0.0083, "vega": 0.0306, "theta": -0.0638, "rho": 0.0257, "theo": 20.1754, "change": 2.25, "open": 21.5, "high": 21.5, "low": 21.5, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-11-09T11:22:18", "percent_change": 11.6883, "prev_day_close": 19.25}, {"option": "MTN261120P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 32.0, "iv": 0.5475, "open_interest": 84.0, "volume": 6.0, "delta": -0.0549, "gamma": 0.0081, "vega": 0.0312, "theta": -0.065, "rho": -0.0032, "theo": 0.3186, "change": -0.37, "open": 0.39, "high": 0.39, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-09T13:15:43", "percent_change": -61.6667, "prev_day_close": 0.600000008940697}, {"option": "MTN261120C00145000", "bid": 14.5, "bid_size": 29.0, "ask": 17.4, "ask_size": 26.0, "iv": 0.5395, "open_interest": 177.0, "volume": 0.0, "delta": 0.8999, "gamma": 0.0141, "vega": 0.0489, "theta": -0.0961, "rho": 0.0296, "theo": 15.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.19, "last_trade_time": "2026-10-29T09:43:12", "percent_change": 0.0, "prev_day_close": 14.9500002861023}, {"option": "MTN261120P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 23.0, "iv": 0.439, "open_interest": 189.0, "volume": 97.0, "delta": -0.1, "gamma": 0.014, "vega": 0.0492, "theta": -0.0972, "rho": -0.0058, "theo": 0.6014, "change": -0.44, "open": 0.7, "high": 0.7, "low": 0.51, "tick": "down", "last_trade_price": 0.51, "last_trade_time": "2026-11-09T13:15:43", "percent_change": -46.3158, "prev_day_close": 0.950000017881394}, {"option": "MTN261120C00150000", "bid": 10.3, "bid_size": 42.0, "ask": 12.6, "ask_size": 28.0, "iv": 0.4726, "open_interest": 309.0, "volume": 32.0, "delta": 0.8184, "gamma": 0.0227, "vega": 0.0734, "theta": -0.1377, "rho": 0.0305, "theo": 11.0259, "change": 0.9, "open": 12.2, "high": 12.2, "low": 11.25, "tick": "up", "last_trade_price": 11.55, "last_trade_time": "2026-11-09T14:27:22", "percent_change": 8.4507, "prev_day_close": 10.6500000953674}, {"option": "MTN261120P00150000", "bid": 0.4, "bid_size": 25.0, "ask": 1.25, "ask_size": 1.0, "iv": 0.3673, "open_interest": 97.0, "volume": 5.0, "delta": -0.1811, "gamma": 0.0226, "vega": 0.0735, "theta": -0.1383, "rho": -0.0106, "theo": 1.1684, "change": -0.7, "open": 1.25, "high": 1.25, "low": 1.05, "tick": "no_change", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T14:08:07", "percent_change": -40.0, "prev_day_close": 1.75}, {"option": "MTN261120C00155000", "bid": 6.5, "bid_size": 31.0, "ask": 8.8, "ask_size": 27.0, "iv": 0.4437, "open_interest": 246.0, "volume": 0.0, "delta": 0.6855, "gamma": 0.0324, "vega": 0.0986, "theta": -0.1783, "rho": 0.0286, "theo": 7.1459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.26, "last_trade_time": "2026-11-06T14:44:02", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MTN261120P00155000", "bid": 1.95, "bid_size": 23.0, "ask": 2.75, "ask_size": 21.0, "iv": 0.3995, "open_interest": 115.0, "volume": 105.0, "delta": -0.3137, "gamma": 0.0323, "vega": 0.0986, "theta": -0.1784, "rho": -0.0184, "theo": 2.2863, "change": -1.275, "open": 2.2, "high": 2.2, "low": 1.95, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-09T14:16:08", "percent_change": -39.5349, "prev_day_close": 3.22500002384186}, {"option": "MTN261120C00160000", "bid": 4.0, "bid_size": 18.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.4169, "open_interest": 318.0, "volume": 12.0, "delta": 0.508, "gamma": 0.0374, "vega": 0.1107, "theta": -0.1963, "rho": 0.0228, "theo": 4.1651, "change": 0.35, "open": 4.25, "high": 4.9, "low": 4.25, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-09T15:47:32", "percent_change": 7.69231, "prev_day_close": 4.54999995231628}, {"option": "MTN261120P00160000", "bid": 3.2, "bid_size": 19.0, "ask": 4.8, "ask_size": 12.0, "iv": 0.3549, "open_interest": 8.0, "volume": 0.0, "delta": -0.4909, "gamma": 0.0373, "vega": 0.1107, "theta": -0.196, "rho": -0.0288, "theo": 4.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-04T13:56:44", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MTN261120C00165000", "bid": 1.85, "bid_size": 27.0, "ask": 2.75, "ask_size": 16.0, "iv": 0.391, "open_interest": 231.0, "volume": 3.0, "delta": 0.3317, "gamma": 0.0337, "vega": 0.1009, "theta": -0.1793, "rho": 0.0159, "theo": 2.2488, "change": 0.18, "open": 2.45, "high": 2.63, "low": 2.45, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-11-09T14:20:47", "percent_change": 7.34694, "prev_day_close": 2.44999992847443}, {"option": "MTN261120P00165000", "bid": 6.0, "bid_size": 22.0, "ask": 8.2, "ask_size": 32.0, "iv": 0.3579, "open_interest": 1.0, "volume": 0.0, "delta": -0.6669, "gamma": 0.0336, "vega": 0.1009, "theta": -0.1785, "rho": -0.0387, "theo": 7.3797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-10-26T11:03:19", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MTN261120C00170000", "bid": 0.95, "bid_size": 20.0, "ask": 1.7, "ask_size": 26.0, "iv": 0.4183, "open_interest": 1479.0, "volume": 13.0, "delta": 0.2001, "gamma": 0.025, "vega": 0.0782, "theta": -0.1416, "rho": 0.0099, "theo": 1.1925, "change": -0.025, "open": 1.11, "high": 1.3, "low": 0.95, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-09T15:35:40", "percent_change": -1.88679, "prev_day_close": 1.32499998807907}, {"option": "MTN261120P00170000", "bid": 9.9, "bid_size": 20.0, "ask": 12.3, "ask_size": 23.0, "iv": 0.3726, "open_interest": 1.0, "volume": 0.0, "delta": -0.7984, "gamma": 0.025, "vega": 0.0782, "theta": -0.1404, "rho": -0.0444, "theo": 11.3169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.6, "last_trade_time": "2026-10-26T10:17:18", "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MTN261120C00175000", "bid": 0.2, "bid_size": 28.0, "ask": 0.75, "ask_size": 28.0, "iv": 0.3897, "open_interest": 39.0, "volume": 2.0, "delta": 0.1182, "gamma": 0.0167, "vega": 0.0554, "theta": -0.1034, "rho": 0.006, "theo": 0.6496, "change": 0.225, "open": 0.35, "high": 0.75, "low": 0.35, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-09T15:48:29", "percent_change": 42.8571, "prev_day_close": 0.525000005960464}, {"option": "MTN261120P00175000", "bid": 14.2, "bid_size": 18.0, "ask": 16.9, "ask_size": 20.0, "iv": 0.3805, "open_interest": 1.0, "volume": 0.0, "delta": -0.8804, "gamma": 0.0167, "vega": 0.0555, "theta": -0.1017, "rho": -0.0459, "theo": 15.7675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-10-26T10:17:18", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MTN261120C00180000", "bid": 0.05, "bid_size": 39.0, "ask": 0.65, "ask_size": 29.0, "iv": 0.4443, "open_interest": 227.0, "volume": 0.0, "delta": 0.0707, "gamma": 0.0107, "vega": 0.038, "theta": -0.0732, "rho": 0.0036, "theo": 0.3701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T15:50:41", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MTN261120P00180000", "bid": 18.4, "bid_size": 16.0, "ask": 22.1, "ask_size": 18.0, "iv": 0.3708, "open_interest": 0.0, "volume": 0.0, "delta": -0.928, "gamma": 0.0108, "vega": 0.038, "theta": -0.0711, "rho": -0.0442, "theo": 20.482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6999998092651}, {"option": "MTN261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.6928, "open_interest": 27.0, "volume": 0.0, "delta": 0.0434, "gamma": 0.0069, "vega": 0.0259, "theta": -0.0516, "rho": 0.0022, "theo": 0.221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-23T15:38:36", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MTN261120P00185000", "bid": 23.3, "bid_size": 8.0, "ask": 26.7, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9555, "gamma": 0.007, "vega": 0.026, "theta": -0.0491, "rho": -0.0413, "theo": 25.3277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MTN261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 8.0, "iv": 0.7746, "open_interest": 4.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0045, "vega": 0.0179, "theta": -0.0366, "rho": 0.0014, "theo": 0.1379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-05T12:53:35", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MTN261120P00190000", "bid": 28.3, "bid_size": 7.0, "ask": 31.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9716, "gamma": 0.0046, "vega": 0.0178, "theta": -0.0338, "rho": -0.0371, "theo": 30.2402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "MTN261120C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 18.0, "iv": 0.7611, "open_interest": 4.0, "volume": 0.0, "delta": 0.018, "gamma": 0.003, "vega": 0.0125, "theta": -0.0264, "rho": 0.0009, "theo": 0.0893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-02T15:28:22", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MTN261120P00195000", "bid": 33.3, "bid_size": 7.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9814, "gamma": 0.0031, "vega": 0.0124, "theta": -0.0232, "rho": -0.032, "theo": 35.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T09:31:47", "percent_change": 0.0, "prev_day_close": 36.4500007629394}, {"option": "MTN261120C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 8.0, "iv": 0.7747, "open_interest": 19.0, "volume": 0.0, "delta": 0.0121, "gamma": 0.002, "vega": 0.0089, "theta": -0.0192, "rho": 0.0006, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-06-23T09:30:07", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MTN261120P00200000", "bid": 38.3, "bid_size": 7.0, "ask": 41.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0021, "vega": 0.0087, "theta": -0.0157, "rho": -0.0274, "theo": 40.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "MTN261120C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 18.0, "iv": 0.8328, "open_interest": 9.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.001, "vega": 0.0047, "theta": -0.0107, "rho": 0.0003, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-31T10:18:50", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MTN261120P00210000", "bid": 48.3, "bid_size": 8.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9944, "gamma": 0.0011, "vega": 0.0042, "theta": -0.0062, "rho": -0.0198, "theo": 50.1231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.4500007629394}, {"option": "MTN261120C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 17.0, "iv": 1.0604, "open_interest": 3.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0005, "vega": 0.0026, "theta": -0.0063, "rho": 0.0002, "theo": 0.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-22T09:30:32", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MTN261120P00220000", "bid": 58.3, "bid_size": 8.0, "ask": 61.7, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0006, "vega": 0.0016, "theta": -0.0007, "rho": -0.0082, "theo": 60.1097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.4, "last_trade_time": "2026-06-11T11:46:44", "percent_change": 0.0, "prev_day_close": 61.4500007629394}, {"option": "MTN261120C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.9278, "open_interest": 11.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0003, "vega": 0.0016, "theta": -0.0039, "rho": 0.0001, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-09-23T09:30:31", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MTN261120P00230000", "bid": 68.3, "bid_size": 7.0, "ask": 71.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": -0.0018, "theo": 70.1057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.4499969482422}, {"option": "MTN261218C00095000", "bid": 63.3, "bid_size": 1.0, "ask": 67.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0068, "theta": 0.0, "rho": 0.1053, "theo": 65.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.3500003814697}, {"option": "MTN261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 9.0, "iv": 1.0372, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0051, "rho": -0.0008, "theo": 0.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTN261218C00100000", "bid": 58.4, "bid_size": 1.0, "ask": 62.4, "ask_size": 5.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0014, "rho": 0.1104, "theo": 60.4812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.4499988555908}, {"option": "MTN261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.952, "open_interest": 0.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0006, "vega": 0.0101, "theta": -0.0073, "rho": -0.0012, "theo": 0.0718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MTN261218C00105000", "bid": 53.2, "bid_size": 1.0, "ask": 57.6, "ask_size": 5.0, "iv": 0.4676, "open_interest": 0.0, "volume": 0.0, "delta": 0.9892, "gamma": 0.0009, "vega": 0.0148, "theta": -0.0049, "rho": 0.1153, "theo": 55.5473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.3499984741211}, {"option": "MTN261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 12.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0009, "vega": 0.0149, "theta": -0.0104, "rho": -0.0019, "theo": 0.113, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MTN261218C00110000", "bid": 48.4, "bid_size": 1.0, "ask": 52.7, "ask_size": 5.0, "iv": 0.5137, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0014, "vega": 0.0214, "theta": -0.0096, "rho": 0.1198, "theo": 50.6357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MTN261218P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.7996, "open_interest": 0.0, "volume": 0.0, "delta": -0.0163, "gamma": 0.0014, "vega": 0.0216, "theta": -0.0147, "rho": -0.0029, "theo": 0.176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MTN261218C00115000", "bid": 44.6, "bid_size": 18.0, "ask": 47.1, "ask_size": 18.0, "iv": 0.5716, "open_interest": 0.0, "volume": 0.0, "delta": 0.9751, "gamma": 0.002, "vega": 0.0306, "theta": -0.0158, "rho": 0.1238, "theo": 45.758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "MTN261218P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 33.0, "iv": 0.7307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.002, "vega": 0.0308, "theta": -0.0203, "rho": -0.0044, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MTN261218C00120000", "bid": 39.7, "bid_size": 18.0, "ask": 42.7, "ask_size": 18.0, "iv": 0.5792, "open_interest": 0.0, "volume": 3.0, "delta": 0.9627, "gamma": 0.0029, "vega": 0.0428, "theta": -0.0236, "rho": 0.127, "theo": 40.9309, "change": 2.15, "open": 41.75, "high": 41.75, "low": 41.75, "tick": "up", "last_trade_price": 41.75, "last_trade_time": "2026-11-09T15:31:30", "percent_change": 5.42929, "prev_day_close": 39.6000003814697}, {"option": "MTN261218P00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 27.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0372, "gamma": 0.003, "vega": 0.0431, "theta": -0.0277, "rho": -0.0066, "theo": 0.4216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MTN261218C00125000", "bid": 34.9, "bid_size": 18.0, "ask": 37.9, "ask_size": 18.0, "iv": 0.5404, "open_interest": 0.0, "volume": 0.0, "delta": 0.9448, "gamma": 0.0042, "vega": 0.0587, "theta": -0.0333, "rho": 0.1291, "theo": 36.1789, "change": 0.0, "open": 0.0, "high": 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": "MTN261218P00125000", "bid": 0.25, "bid_size": 19.0, "ask": 1.0, "ask_size": 36.0, "iv": 0.5013, "open_interest": 31.0, "volume": 0.0, "delta": -0.0552, "gamma": 0.0042, "vega": 0.0591, "theta": -0.037, "rho": -0.0097, "theo": 0.6452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:56:56", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MTN261218C00130000", "bid": 30.2, "bid_size": 17.0, "ask": 33.2, "ask_size": 17.0, "iv": 0.5083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9195, "gamma": 0.0058, "vega": 0.0786, "theta": -0.0449, "rho": 0.1298, "theo": 31.5357, "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": 30.3000001907349}, {"option": "MTN261218P00130000", "bid": 0.75, "bid_size": 11.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.506, "open_interest": 19.0, "volume": 14.0, "delta": -0.0807, "gamma": 0.0058, "vega": 0.079, "theta": -0.0482, "rho": -0.0142, "theo": 0.9786, "change": -0.175, "open": 0.9, "high": 1.0, "low": 0.9, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-09T15:55:30", "percent_change": -14.8936, "prev_day_close": 1.17499995231628}, {"option": "MTN261218C00135000", "bid": 25.3, "bid_size": 28.0, "ask": 28.6, "ask_size": 29.0, "iv": 0.463, "open_interest": 0.0, "volume": 0.0, "delta": 0.8848, "gamma": 0.0078, "vega": 0.1021, "theta": -0.0582, "rho": 0.1287, "theo": 27.042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MTN261218P00135000", "bid": 0.4, "bid_size": 21.0, "ask": 2.55, "ask_size": 28.0, "iv": 0.473, "open_interest": 14.0, "volume": 0.0, "delta": -0.1156, "gamma": 0.0079, "vega": 0.1024, "theta": -0.0611, "rho": -0.0202, "theo": 1.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T14:17:02", "percent_change": 0.0, "prev_day_close": 1.87500005960464}, {"option": "MTN261218C00140000", "bid": 21.1, "bid_size": 24.0, "ask": 24.3, "ask_size": 27.0, "iv": 0.4529, "open_interest": 1.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0101, "vega": 0.1283, "theta": -0.0725, "rho": 0.1252, "theo": 22.7688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.17, "last_trade_time": "2026-10-16T10:07:28", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "MTN261218P00140000", "bid": 1.0, "bid_size": 24.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.4327, "open_interest": 14.0, "volume": 3.0, "delta": -0.1618, "gamma": 0.0102, "vega": 0.1286, "theta": -0.0751, "rho": -0.0281, "theo": 2.169, "change": -0.975, "open": 2.0, "high": 2.3, "low": 2.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-11-09T11:03:44", "percent_change": -29.771, "prev_day_close": 3.27499985694885}, {"option": "MTN261218C00145000", "bid": 17.5, "bid_size": 15.0, "ask": 20.2, "ask_size": 29.0, "iv": 0.4516, "open_interest": 21.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0126, "vega": 0.1551, "theta": -0.0866, "rho": 0.1192, "theo": 18.7661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-26T12:46:11", "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "MTN261218P00145000", "bid": 2.2, "bid_size": 11.0, "ask": 4.7, "ask_size": 1.0, "iv": 0.4165, "open_interest": 28.0, "volume": 0.0, "delta": -0.2207, "gamma": 0.0127, "vega": 0.1555, "theta": -0.0889, "rho": -0.0379, "theo": 3.1519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-29T13:34:12", "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MTN261218C00150000", "bid": 13.8, "bid_size": 15.0, "ask": 16.9, "ask_size": 29.0, "iv": 0.4486, "open_interest": 13.0, "volume": 0.0, "delta": 0.7098, "gamma": 0.015, "vega": 0.1794, "theta": -0.099, "rho": 0.1105, "theo": 15.1224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.2, "last_trade_time": "2026-10-30T10:31:12", "percent_change": 0.0, "prev_day_close": 14.5999999046326}, {"option": "MTN261218P00150000", "bid": 3.4, "bid_size": 13.0, "ask": 5.1, "ask_size": 14.0, "iv": 0.4225, "open_interest": 27.0, "volume": 0.0, "delta": -0.2922, "gamma": 0.0151, "vega": 0.1798, "theta": -0.101, "rho": -0.0494, "theo": 4.4892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.54, "last_trade_time": "2026-11-04T13:25:33", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MTN261218C00155000", "bid": 10.7, "bid_size": 22.0, "ask": 13.2, "ask_size": 17.0, "iv": 0.4307, "open_interest": 10.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0168, "vega": 0.1978, "theta": -0.1078, "rho": 0.0995, "theo": 11.8882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.75, "last_trade_time": "2026-11-04T10:05:22", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "MTN261218P00155000", "bid": 5.6, "bid_size": 12.0, "ask": 8.0, "ask_size": 21.0, "iv": 0.4554, "open_interest": 15.0, "volume": 1.0, "delta": -0.3745, "gamma": 0.017, "vega": 0.1982, "theta": -0.1097, "rho": -0.0621, "theo": 6.2486, "change": -1.7, "open": 6.4, "high": 6.4, "low": 6.4, "tick": "down", "last_trade_price": 6.4, "last_trade_time": "2026-11-09T15:55:01", "percent_change": -20.9877, "prev_day_close": 8.10000014305115}, {"option": "MTN261218C00160000", "bid": 8.3, "bid_size": 11.0, "ask": 10.4, "ask_size": 11.0, "iv": 0.4323, "open_interest": 25.0, "volume": 0.0, "delta": 0.5405, "gamma": 0.0179, "vega": 0.2076, "theta": -0.1119, "rho": 0.0868, "theo": 9.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.31, "last_trade_time": "2026-11-06T14:44:02", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MTN261218P00160000", "bid": 7.8, "bid_size": 12.0, "ask": 9.4, "ask_size": 16.0, "iv": 0.4272, "open_interest": 0.0, "volume": 100.0, "delta": -0.4636, "gamma": 0.0182, "vega": 0.2075, "theta": -0.1136, "rho": -0.0749, "theo": 8.4772, "change": -2.13, "open": 8.22, "high": 8.22, "low": 8.22, "tick": "down", "last_trade_price": 8.22, "last_trade_time": "2026-11-09T13:42:56", "percent_change": -20.5797, "prev_day_close": 10.3499999046326}, {"option": "MTN261218C00165000", "bid": 5.9, "bid_size": 13.0, "ask": 8.0, "ask_size": 22.0, "iv": 0.4223, "open_interest": 26.0, "volume": 5.0, "delta": 0.4511, "gamma": 0.0181, "vega": 0.2071, "theta": -0.1107, "rho": 0.0732, "theo": 6.8384, "change": -0.2, "open": 7.47, "high": 7.47, "low": 6.95, "tick": "down", "last_trade_price": 6.95, "last_trade_time": "2026-11-09T15:31:30", "percent_change": -2.7972, "prev_day_close": 7.15000009536743}, {"option": "MTN261218P00165000", "bid": 10.3, "bid_size": 13.0, "ask": 12.1, "ask_size": 21.0, "iv": 0.4172, "open_interest": 0.0, "volume": 0.0, "delta": -0.5545, "gamma": 0.0184, "vega": 0.2063, "theta": -0.1122, "rho": -0.0863, "theo": 11.1954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "MTN261218C00170000", "bid": 3.8, "bid_size": 13.0, "ask": 6.0, "ask_size": 25.0, "iv": 0.4083, "open_interest": 11.0, "volume": 0.0, "delta": 0.3658, "gamma": 0.0173, "vega": 0.1968, "theta": -0.1045, "rho": 0.0598, "theo": 5.0214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.47, "last_trade_time": "2026-11-04T11:34:29", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MTN261218P00170000", "bid": 13.5, "bid_size": 30.0, "ask": 15.7, "ask_size": 30.0, "iv": 0.4253, "open_interest": 0.0, "volume": 0.0, "delta": -0.6417, "gamma": 0.0177, "vega": 0.1948, "theta": -0.1059, "rho": -0.0954, "theo": 14.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "MTN261218C00175000", "bid": 2.5, "bid_size": 3.0, "ask": 4.6, "ask_size": 7.0, "iv": 0.4096, "open_interest": 49.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0157, "vega": 0.179, "theta": -0.0945, "rho": 0.0475, "theo": 3.6245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.95, "last_trade_time": "2026-11-04T15:19:33", "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "MTN261218P00175000", "bid": 16.1, "bid_size": 13.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.3989, "open_interest": 0.0, "volume": 0.0, "delta": -0.7205, "gamma": 0.0162, "vega": 0.1747, "theta": -0.0959, "rho": -0.1003, "theo": 18.008, "change": 0.0, "open": 0.0, "high": 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": "MTN261218C00180000", "bid": 1.6, "bid_size": 11.0, "ask": 3.2, "ask_size": 19.0, "iv": 0.4028, "open_interest": 38.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0137, "vega": 0.1567, "theta": -0.0825, "rho": 0.0369, "theo": 2.5828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-06T15:38:45", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MTN261218P00180000", "bid": 20.7, "bid_size": 26.0, "ask": 23.3, "ask_size": 25.0, "iv": 0.4148, "open_interest": 0.0, "volume": 0.0, "delta": -0.7886, "gamma": 0.0142, "vega": 0.1509, "theta": -0.0838, "rho": -0.1024, "theo": 21.9981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MTN261218C00185000", "bid": 0.95, "bid_size": 11.0, "ask": 2.45, "ask_size": 26.0, "iv": 0.4072, "open_interest": 6.0, "volume": 2.0, "delta": 0.1692, "gamma": 0.0115, "vega": 0.1328, "theta": -0.0698, "rho": 0.0281, "theo": 1.8249, "change": -0.25, "open": 2.1, "high": 2.1, "low": 2.1, "tick": "down", "last_trade_price": 2.1, "last_trade_time": "2026-11-09T09:32:05", "percent_change": -10.6383, "prev_day_close": 2.35000002384186}, {"option": "MTN261218P00185000", "bid": 24.7, "bid_size": 29.0, "ask": 28.1, "ask_size": 29.0, "iv": 0.4267, "open_interest": 0.0, "volume": 0.0, "delta": -0.8448, "gamma": 0.0121, "vega": 0.1247, "theta": -0.071, "rho": -0.097, "theo": 26.2768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "MTN261218C00190000", "bid": 0.25, "bid_size": 26.0, "ask": 3.3, "ask_size": 27.0, "iv": 0.4627, "open_interest": 0.0, "volume": 0.0, "delta": 0.1267, "gamma": 0.0094, "vega": 0.1096, "theta": -0.0576, "rho": 0.0211, "theo": 1.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "MTN261218P00190000", "bid": 29.2, "bid_size": 22.0, "ask": 31.9, "ask_size": 28.0, "iv": 0.3946, "open_interest": 0.0, "volume": 0.0, "delta": -0.8897, "gamma": 0.0101, "vega": 0.0982, "theta": -0.0587, "rho": -0.088, "theo": 30.7766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.1000003814697}, {"option": "MTN261218C00195000", "bid": 0.15, "bid_size": 7.0, "ask": 3.1, "ask_size": 19.0, "iv": 0.4964, "open_interest": 0.0, "volume": 0.0, "delta": 0.0941, "gamma": 0.0075, "vega": 0.0887, "theta": -0.0467, "rho": 0.0156, "theo": 0.9023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MTN261218P00195000", "bid": 33.7, "bid_size": 10.0, "ask": 36.6, "ask_size": 6.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": -0.925, "gamma": 0.0083, "vega": 0.0736, "theta": -0.0482, "rho": -0.0742, "theo": 35.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.7999992370606}, {"option": "MTN261218C00200000", "bid": 0.1, "bid_size": 6.0, "ask": 2.8, "ask_size": 16.0, "iv": 0.5236, "open_interest": 1.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0059, "vega": 0.0707, "theta": -0.0374, "rho": 0.0116, "theo": 0.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T10:54:41", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "MTN261218P00200000", "bid": 38.4, "bid_size": 12.0, "ask": 41.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9523, "gamma": 0.0068, "vega": 0.0511, "theta": -0.0397, "rho": -0.0605, "theo": 40.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "MTN261218C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 12.0, "iv": 0.5733, "open_interest": 3.0, "volume": 0.0, "delta": 0.0378, "gamma": 0.0036, "vega": 0.0438, "theta": -0.0233, "rho": 0.0063, "theo": 0.3195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-02T10:09:06", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MTN261218P00210000", "bid": 48.0, "bid_size": 4.0, "ask": 52.2, "ask_size": 5.0, "iv": 0.4767, "open_interest": 0.0, "volume": 0.0, "delta": -0.9887, "gamma": 0.0036, "vega": 0.013, "theta": -0.0272, "rho": -0.0164, "theo": 50.0751, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.2, "last_trade_time": "2026-11-04T09:31:47", "percent_change": 0.0, "prev_day_close": 51.1999988555908}, {"option": "MTN270115C00065000", "bid": 93.0, "bid_size": 1.0, "ask": 97.4, "ask_size": 5.0, "iv": 0.9163, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.0866, "theo": 95.2009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 94.25}, {"option": "MTN270115P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 20.0, "iv": 1.2611, "open_interest": 2.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0026, "rho": -0.0007, "theo": 0.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-09-10T09:30:06", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MTN270115C00070000", "bid": 88.3, "bid_size": 1.0, "ask": 92.3, "ask_size": 1.0, "iv": 0.7862, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0026, "theta": 0.0, "rho": 0.0932, "theo": 90.2369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "MTN270115P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 25.0, "iv": 1.1672, "open_interest": 15.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0066, "theta": -0.0034, "rho": -0.001, "theo": 0.0504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-09-14T11:44:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MTN270115C00075000", "bid": 83.3, "bid_size": 1.0, "ask": 87.3, "ask_size": 1.0, "iv": 0.824, "open_interest": 0.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.0998, "theo": 85.2753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.25}, {"option": "MTN270115P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 20.0, "iv": 1.0121, "open_interest": 35.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0091, "theta": -0.0046, "rho": -0.0014, "theo": 0.0715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-09-10T09:30:07", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MTN270115C00080000", "bid": 78.3, "bid_size": 5.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.8108, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.1063, "theo": 80.3191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.6, "last_trade_time": "2026-07-10T10:35:42", "percent_change": 0.0, "prev_day_close": 79.25}, {"option": "MTN270115P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 18.0, "iv": 0.9348, "open_interest": 299.0, "volume": 0.0, "delta": -0.0065, "gamma": 0.0004, "vega": 0.0124, "theta": -0.006, "rho": -0.002, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-09-15T09:53:33", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MTN270115C00085000", "bid": 73.4, "bid_size": 1.0, "ask": 77.4, "ask_size": 1.0, "iv": 0.727, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0084, "theta": 0.0, "rho": 0.1128, "theo": 75.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-10-07T14:40:21", "percent_change": 0.0, "prev_day_close": 74.4000015258789}, {"option": "MTN270115P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 15.0, "iv": 0.9304, "open_interest": 5.0, "volume": 0.0, "delta": -0.0091, "gamma": 0.0006, "vega": 0.0167, "theta": -0.0078, "rho": -0.0028, "theo": 0.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-06-26T09:30:03", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MTN270115C00090000", "bid": 68.3, "bid_size": 5.0, "ask": 72.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0005, "vega": 0.013, "theta": 0.0, "rho": 0.1192, "theo": 70.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.5499992370606}, {"option": "MTN270115P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 17.0, "iv": 0.8614, "open_interest": 17.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0008, "vega": 0.0223, "theta": -0.01, "rho": -0.0039, "theo": 0.1969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-16T15:59:46", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MTN270115C00095000", "bid": 63.4, "bid_size": 5.0, "ask": 67.7, "ask_size": 5.0, "iv": 0.6734, "open_interest": 0.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0007, "vega": 0.0162, "theta": -0.0009, "rho": 0.1254, "theo": 65.4998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4999980926514}, {"option": "MTN270115P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.7994, "open_interest": 10.0, "volume": 0.0, "delta": -0.0176, "gamma": 0.0011, "vega": 0.0296, "theta": -0.0128, "rho": -0.0054, "theo": 0.2733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-07-23T09:30:41", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MTN270115C00100000", "bid": 58.5, "bid_size": 6.0, "ask": 62.6, "ask_size": 6.0, "iv": 0.6053, "open_interest": 1.0, "volume": 0.0, "delta": 0.9859, "gamma": 0.001, "vega": 0.0233, "theta": -0.0044, "rho": 0.1314, "theo": 60.5928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-09-28T12:26:38", "percent_change": 0.0, "prev_day_close": 59.6499996185303}, {"option": "MTN270115P00100000", "bid": 0.1, "bid_size": 1.0, "ask": 1.35, "ask_size": 25.0, "iv": 0.666, "open_interest": 34.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0014, "vega": 0.0389, "theta": -0.0162, "rho": -0.0075, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T10:45:50", "percent_change": 0.0, "prev_day_close": 0.449999995529652}, {"option": "MTN270115C00105000", "bid": 53.6, "bid_size": 5.0, "ask": 57.7, "ask_size": 5.0, "iv": 0.5563, "open_interest": 0.0, "volume": 0.0, "delta": 0.9793, "gamma": 0.0014, "vega": 0.0338, "theta": -0.0087, "rho": 0.1372, "theo": 55.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MTN270115P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 25.0, "iv": 0.571, "open_interest": 22.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0019, "vega": 0.0501, "theta": -0.0203, "rho": -0.0102, "theo": 0.5196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-11-04T10:45:50", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MTN270115C00110000", "bid": 49.2, "bid_size": 8.0, "ask": 52.7, "ask_size": 11.0, "iv": 0.5566, "open_interest": 3.0, "volume": 0.0, "delta": 0.9703, "gamma": 0.002, "vega": 0.0473, "theta": -0.0139, "rho": 0.1427, "theo": 50.868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.87, "last_trade_time": "2026-09-30T10:01:02", "percent_change": 0.0, "prev_day_close": 49.6499996185303}, {"option": "MTN270115P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 25.0, "iv": 0.6304, "open_interest": 122.0, "volume": 0.0, "delta": -0.0447, "gamma": 0.0026, "vega": 0.0642, "theta": -0.0252, "rho": -0.0137, "theo": 0.7124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-20T14:14:11", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MTN270115C00115000", "bid": 44.4, "bid_size": 8.0, "ask": 47.9, "ask_size": 12.0, "iv": 0.5318, "open_interest": 1.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0028, "vega": 0.0606, "theta": -0.0201, "rho": 0.1471, "theo": 46.0794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.98, "last_trade_time": "2026-10-29T15:21:15", "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "MTN270115P00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 23.0, "iv": 0.5237, "open_interest": 33.0, "volume": 0.0, "delta": -0.0601, "gamma": 0.0034, "vega": 0.0812, "theta": -0.0308, "rho": -0.0184, "theo": 0.9726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-10-28T12:20:21", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "MTN270115C00120000", "bid": 39.7, "bid_size": 17.0, "ask": 43.0, "ask_size": 18.0, "iv": 0.4997, "open_interest": 18.0, "volume": 0.0, "delta": 0.9406, "gamma": 0.0038, "vega": 0.075, "theta": -0.0273, "rho": 0.151, "theo": 41.369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-10-19T10:45:58", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MTN270115P00120000", "bid": 0.15, "bid_size": 42.0, "ask": 3.3, "ask_size": 54.0, "iv": 0.5404, "open_interest": 142.0, "volume": 0.0, "delta": -0.0801, "gamma": 0.0044, "vega": 0.1014, "theta": -0.0372, "rho": -0.0245, "theo": 1.3216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-11-02T15:49:10", "percent_change": 0.0, "prev_day_close": 1.79999998211861}, {"option": "MTN270115C00125000", "bid": 34.9, "bid_size": 17.0, "ask": 38.5, "ask_size": 18.0, "iv": 0.4793, "open_interest": 3.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.005, "vega": 0.0986, "theta": -0.0355, "rho": 0.1538, "theo": 36.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-06T11:10:55", "percent_change": 0.0, "prev_day_close": 35.6999988555908}, {"option": "MTN270115P00125000", "bid": 1.1, "bid_size": 21.0, "ask": 1.8, "ask_size": 19.0, "iv": 0.4568, "open_interest": 138.0, "volume": 1.0, "delta": -0.1057, "gamma": 0.0056, "vega": 0.1244, "theta": -0.0443, "rho": -0.0323, "theo": 1.7869, "change": -0.2, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-09T15:54:38", "percent_change": -11.7647, "prev_day_close": 1.70000004768372}, {"option": "MTN270115C00130000", "bid": 30.7, "bid_size": 28.0, "ask": 34.0, "ask_size": 25.0, "iv": 0.4752, "open_interest": 11.0, "volume": 0.0, "delta": 0.8884, "gamma": 0.0064, "vega": 0.1254, "theta": -0.0444, "rho": 0.1553, "theo": 32.2838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.44, "last_trade_time": "2026-10-07T10:28:19", "percent_change": 0.0, "prev_day_close": 31.6000003814697}, {"option": "MTN270115P00130000", "bid": 1.8, "bid_size": 22.0, "ask": 2.55, "ask_size": 15.0, "iv": 0.4543, "open_interest": 837.0, "volume": 8.0, "delta": -0.1379, "gamma": 0.0069, "vega": 0.1494, "theta": -0.0518, "rho": -0.0419, "theo": 2.4021, "change": -0.865, "open": 2.09, "high": 2.11, "low": 2.05, "tick": "up", "last_trade_price": 2.11, "last_trade_time": "2026-11-09T15:56:58", "percent_change": -29.0756, "prev_day_close": 2.97499990463257}, {"option": "MTN270115C00135000", "bid": 27.0, "bid_size": 33.0, "ask": 29.3, "ask_size": 22.0, "iv": 0.4664, "open_interest": 23.0, "volume": 0.0, "delta": 0.8509, "gamma": 0.008, "vega": 0.1544, "theta": -0.0537, "rho": 0.1551, "theo": 27.9843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.09, "last_trade_time": "2026-11-06T15:07:04", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MTN270115P00135000", "bid": 2.7, "bid_size": 18.0, "ask": 3.4, "ask_size": 22.0, "iv": 0.4467, "open_interest": 108.0, "volume": 70.0, "delta": -0.1776, "gamma": 0.0085, "vega": 0.1761, "theta": -0.0595, "rho": -0.0537, "theo": 3.2065, "change": -0.75, "open": 3.0, "high": 3.1, "low": 3.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-09T10:04:00", "percent_change": -20.0, "prev_day_close": 3.75}, {"option": "MTN270115C00140000", "bid": 23.0, "bid_size": 38.0, "ask": 25.3, "ask_size": 30.0, "iv": 0.4559, "open_interest": 107.0, "volume": 0.0, "delta": 0.8047, "gamma": 0.0098, "vega": 0.1842, "theta": -0.0629, "rho": 0.1527, "theo": 23.9089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-21T13:01:54", "percent_change": 0.0, "prev_day_close": 23.4499998092651}, {"option": "MTN270115P00140000", "bid": 3.7, "bid_size": 17.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.4382, "open_interest": 204.0, "volume": 0.0, "delta": -0.2253, "gamma": 0.01, "vega": 0.203, "theta": -0.0668, "rho": -0.0677, "theo": 4.2446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-10-29T13:35:14", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MTN270115C00145000", "bid": 19.0, "bid_size": 42.0, "ask": 21.8, "ask_size": 34.0, "iv": 0.4451, "open_interest": 38.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0116, "vega": 0.2125, "theta": -0.0712, "rho": 0.1479, "theo": 20.1093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-03T15:12:44", "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "MTN270115P00145000", "bid": 4.9, "bid_size": 30.0, "ask": 6.1, "ask_size": 27.0, "iv": 0.4287, "open_interest": 56.0, "volume": 1.0, "delta": -0.281, "gamma": 0.0116, "vega": 0.2278, "theta": -0.0732, "rho": -0.0839, "theo": 5.5632, "change": -1.2, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T13:40:32", "percent_change": -18.4615, "prev_day_close": 6.5}, {"option": "MTN270115C00150000", "bid": 15.4, "bid_size": 60.0, "ask": 18.3, "ask_size": 31.0, "iv": 0.4306, "open_interest": 85.0, "volume": 0.0, "delta": 0.6858, "gamma": 0.0131, "vega": 0.237, "theta": -0.0779, "rho": 0.1406, "theo": 16.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.9, "last_trade_time": "2026-11-04T15:21:04", "percent_change": 0.0, "prev_day_close": 16.9000000953674}, {"option": "MTN270115P00150000", "bid": 6.7, "bid_size": 23.0, "ask": 9.4, "ask_size": 27.0, "iv": 0.4554, "open_interest": 116.0, "volume": 0.0, "delta": -0.3441, "gamma": 0.013, "vega": 0.2485, "theta": -0.0781, "rho": -0.1021, "theo": 7.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-10-27T11:01:17", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MTN270115C00155000", "bid": 12.7, "bid_size": 42.0, "ask": 14.9, "ask_size": 30.0, "iv": 0.4237, "open_interest": 96.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0143, "vega": 0.2551, "theta": -0.0823, "rho": 0.1309, "theo": 13.5339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-04T12:25:21", "percent_change": 0.0, "prev_day_close": 13.8000001907349}, {"option": "MTN270115P00155000", "bid": 8.6, "bid_size": 25.0, "ask": 10.0, "ask_size": 16.0, "iv": 0.4165, "open_interest": 22.0, "volume": 0.0, "delta": -0.4127, "gamma": 0.014, "vega": 0.2627, "theta": -0.0809, "rho": -0.1218, "theo": 9.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-26T13:39:20", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MTN270115C00160000", "bid": 10.3, "bid_size": 26.0, "ask": 12.1, "ask_size": 37.0, "iv": 0.4206, "open_interest": 340.0, "volume": 2.0, "delta": 0.5414, "gamma": 0.015, "vega": 0.2651, "theta": -0.084, "rho": 0.1191, "theo": 10.8307, "change": 0.01, "open": 10.1, "high": 11.01, "low": 10.1, "tick": "up", "last_trade_price": 11.01, "last_trade_time": "2026-11-09T11:22:42", "percent_change": 0.0909091, "prev_day_close": 11.0}, {"option": "MTN270115P00160000", "bid": 11.1, "bid_size": 20.0, "ask": 12.6, "ask_size": 19.0, "iv": 0.4155, "open_interest": 13.0, "volume": 0.0, "delta": -0.4846, "gamma": 0.0146, "vega": 0.2689, "theta": -0.0814, "rho": -0.1422, "theo": 11.6111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-06T09:30:20", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MTN270115C00165000", "bid": 8.2, "bid_size": 20.0, "ask": 9.5, "ask_size": 34.0, "iv": 0.4133, "open_interest": 203.0, "volume": 3.0, "delta": 0.4664, "gamma": 0.0152, "vega": 0.266, "theta": -0.0828, "rho": 0.106, "theo": 8.5369, "change": 0.55, "open": 8.5, "high": 9.1, "low": 8.5, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-09T14:31:53", "percent_change": 6.43275, "prev_day_close": 8.55000019073486}, {"option": "MTN270115P00165000", "bid": 13.7, "bid_size": 30.0, "ask": 15.4, "ask_size": 27.0, "iv": 0.4071, "open_interest": 1.0, "volume": 1.0, "delta": -0.5567, "gamma": 0.0147, "vega": 0.2664, "theta": -0.0793, "rho": -0.1626, "theo": 14.4011, "change": -1.2, "open": 14.5, "high": 14.5, "low": 14.5, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-11-09T10:08:16", "percent_change": -7.64331, "prev_day_close": 15.6999998092651}, {"option": "MTN270115C00170000", "bid": 6.0, "bid_size": 39.0, "ask": 8.5, "ask_size": 31.0, "iv": 0.4216, "open_interest": 92.0, "volume": 2.0, "delta": 0.3941, "gamma": 0.0147, "vega": 0.258, "theta": -0.0792, "rho": 0.0922, "theo": 6.6408, "change": -0.01, "open": 6.59, "high": 6.59, "low": 6.59, "tick": "down", "last_trade_price": 6.59, "last_trade_time": "2026-11-09T12:26:58", "percent_change": -0.151517, "prev_day_close": 6.60000014305115}, {"option": "MTN270115P00170000", "bid": 16.1, "bid_size": 25.0, "ask": 18.7, "ask_size": 28.0, "iv": 0.3913, "open_interest": 2.0, "volume": 10.0, "delta": -0.6261, "gamma": 0.0142, "vega": 0.2556, "theta": -0.075, "rho": -0.1822, "theo": 17.5721, "change": -1.6, "open": 17.2, "high": 17.5, "low": 17.2, "tick": "no_change", "last_trade_price": 17.2, "last_trade_time": "2026-11-09T15:24:16", "percent_change": -8.51064, "prev_day_close": 18.8000001907349}, {"option": "MTN270115C00175000", "bid": 3.7, "bid_size": 39.0, "ask": 5.8, "ask_size": 23.0, "iv": 0.3809, "open_interest": 34.0, "volume": 0.0, "delta": 0.3272, "gamma": 0.0138, "vega": 0.2425, "theta": -0.0735, "rho": 0.0787, "theo": 5.1115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-11-06T12:49:02", "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "MTN270115P00175000", "bid": 19.9, "bid_size": 25.0, "ask": 22.3, "ask_size": 25.0, "iv": 0.3962, "open_interest": 5.0, "volume": 0.0, "delta": -0.6901, "gamma": 0.0133, "vega": 0.2382, "theta": -0.069, "rho": -0.2003, "theo": 21.0933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.0, "last_trade_time": "2026-09-10T12:42:37", "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "MTN270115C00180000", "bid": 3.6, "bid_size": 19.0, "ask": 4.6, "ask_size": 24.0, "iv": 0.404, "open_interest": 34.0, "volume": 2.0, "delta": 0.2677, "gamma": 0.0126, "vega": 0.2218, "theta": -0.0666, "rho": 0.066, "theo": 3.9045, "change": -0.1, "open": 3.8, "high": 3.9, "low": 3.8, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-11-09T12:11:03", "percent_change": -2.5, "prev_day_close": 4.00000011920929}, {"option": "MTN270115P00180000", "bid": 23.6, "bid_size": 25.0, "ask": 26.1, "ask_size": 26.0, "iv": 0.3918, "open_interest": 0.0, "volume": 0.0, "delta": -0.7471, "gamma": 0.0121, "vega": 0.2162, "theta": -0.0617, "rho": -0.2169, "theo": 24.9218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.1, "last_trade_time": "2026-06-09T09:35:02", "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "MTN270115C00185000", "bid": 2.5, "bid_size": 38.0, "ask": 4.7, "ask_size": 50.0, "iv": 0.4269, "open_interest": 207.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0112, "vega": 0.198, "theta": -0.059, "rho": 0.0545, "theo": 2.9687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T12:55:23", "percent_change": 0.0, "prev_day_close": 3.27500009536743}, {"option": "MTN270115P00185000", "bid": 27.5, "bid_size": 26.0, "ask": 30.2, "ask_size": 25.0, "iv": 0.3872, "open_interest": 0.0, "volume": 0.0, "delta": -0.7962, "gamma": 0.0107, "vega": 0.1918, "theta": -0.0539, "rho": -0.2315, "theo": 29.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MTN270115C00190000", "bid": 1.6, "bid_size": 23.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.4112, "open_interest": 293.0, "volume": 0.0, "delta": 0.1734, "gamma": 0.0097, "vega": 0.1734, "theta": -0.0515, "rho": 0.0446, "theo": 2.2528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.39, "last_trade_time": "2026-11-05T12:47:37", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MTN270115P00190000", "bid": 31.4, "bid_size": 13.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.3875, "open_interest": 0.0, "volume": 0.0, "delta": -0.8374, "gamma": 0.0093, "vega": 0.1667, "theta": -0.046, "rho": -0.2449, "theo": 33.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MTN270115C00195000", "bid": 0.5, "bid_size": 17.0, "ask": 3.6, "ask_size": 13.0, "iv": 0.4216, "open_interest": 13.0, "volume": 0.0, "delta": 0.1382, "gamma": 0.0082, "vega": 0.1494, "theta": -0.0443, "rho": 0.0361, "theo": 1.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-10-19T11:31:37", "percent_change": 0.0, "prev_day_close": 2.07500001788139}, {"option": "MTN270115P00195000", "bid": 35.8, "bid_size": 11.0, "ask": 38.9, "ask_size": 13.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -0.8711, "gamma": 0.0079, "vega": 0.1422, "theta": -0.0385, "rho": -0.2563, "theo": 37.7656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "MTN270115C00200000", "bid": 0.3, "bid_size": 26.0, "ask": 3.4, "ask_size": 30.0, "iv": 0.4427, "open_interest": 184.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0069, "vega": 0.1273, "theta": -0.0378, "rho": 0.029, "theo": 1.3012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-11-05T12:47:37", "percent_change": 0.0, "prev_day_close": 1.6999999769032}, {"option": "MTN270115P00200000", "bid": 40.5, "bid_size": 10.0, "ask": 44.1, "ask_size": 15.0, "iv": 0.3977, "open_interest": 1.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0067, "vega": 0.1216, "theta": -0.0316, "rho": -0.2676, "theo": 42.3535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.47, "last_trade_time": "2026-10-02T10:13:30", "percent_change": 0.0, "prev_day_close": 43.5499992370606}, {"option": "MTN270115C00210000", "bid": 0.1, "bid_size": 15.0, "ask": 3.0, "ask_size": 20.0, "iv": 0.4831, "open_interest": 4.0, "volume": 0.0, "delta": 0.0691, "gamma": 0.0048, "vega": 0.091, "theta": -0.027, "rho": 0.0185, "theo": 0.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-10-27T12:23:56", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MTN270115P00210000", "bid": 49.9, "bid_size": 12.0, "ask": 53.2, "ask_size": 13.0, "iv": 0.3762, "open_interest": 0.0, "volume": 0.0, "delta": -0.9369, "gamma": 0.0046, "vega": 0.0845, "theta": -0.0199, "rho": -0.2852, "theo": 51.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1000003814697}, {"option": "MTN270115C00220000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 15.0, "iv": 0.5177, "open_interest": 2.0, "volume": 0.0, "delta": 0.0438, "gamma": 0.0033, "vega": 0.0638, "theta": -0.0191, "rho": 0.0119, "theo": 0.4579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-08T09:30:04", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MTN270115P00220000", "bid": 59.5, "bid_size": 10.0, "ask": 62.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9608, "gamma": 0.0031, "vega": 0.0585, "theta": -0.011, "rho": -0.3008, "theo": 61.4554, "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": 62.5499992370606}, {"option": "MTN270115C00230000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 13.0, "iv": 0.5565, "open_interest": 6.0, "volume": 0.0, "delta": 0.0282, "gamma": 0.0022, "vega": 0.0445, "theta": -0.0135, "rho": 0.0077, "theo": 0.2819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-09-10T09:30:03", "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MTN270115P00230000", "bid": 69.4, "bid_size": 11.0, "ask": 73.0, "ask_size": 17.0, "iv": 0.4186, "open_interest": 0.0, "volume": 0.0, "delta": -0.9754, "gamma": 0.0021, "vega": 0.04, "theta": -0.0044, "rho": -0.3155, "theo": 71.236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.2000007629394}, {"option": "MTN270416C00070000", "bid": 88.3, "bid_size": 5.0, "ask": 92.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0936, "theo": 90.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.2999992370606}, {"option": "MTN270416P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 23.0, "iv": 0.765, "open_interest": 4.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0003, "vega": 0.0141, "theta": -0.0021, "rho": -0.0033, "theo": 0.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-17T12:43:53", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MTN270416C00075000", "bid": 83.2, "bid_size": 5.0, "ask": 87.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.1008, "theo": 85.349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 84.2999992370606}, {"option": "MTN270416P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 7.0, "iv": 0.6045, "open_interest": 21.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0004, "vega": 0.0216, "theta": -0.0032, "rho": -0.0054, "theo": 0.1341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-09-17T09:30:06", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MTN270416C00080000", "bid": 78.4, "bid_size": 1.0, "ask": 82.4, "ask_size": 5.0, "iv": 0.5622, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0039, "theta": 0.0, "rho": 0.1086, "theo": 80.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.4500007629394}, {"option": "MTN270416P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 18.0, "iv": 0.6635, "open_interest": 3.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0006, "vega": 0.0318, "theta": -0.0047, "rho": -0.0084, "theo": 0.217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MTN270416C00085000", "bid": 73.4, "bid_size": 5.0, "ask": 77.6, "ask_size": 5.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0003, "vega": 0.0086, "theta": 0.0, "rho": 0.1178, "theo": 75.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MTN270416P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 20.0, "iv": 0.6182, "open_interest": 3.0, "volume": 0.0, "delta": -0.0175, "gamma": 0.0009, "vega": 0.045, "theta": -0.0066, "rho": -0.0127, "theo": 0.3389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-09-28T13:04:52", "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "MTN270416C00090000", "bid": 68.4, "bid_size": 5.0, "ask": 72.7, "ask_size": 5.0, "iv": 0.465, "open_interest": 0.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0006, "vega": 0.0186, "theta": 0.0, "rho": 0.1292, "theo": 70.5223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 69.6500015258789}, {"option": "MTN270416P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.5775, "open_interest": 5.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0012, "vega": 0.0618, "theta": -0.0089, "rho": -0.0185, "theo": 0.5125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-16T14:28:23", "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MTN270416C00095000", "bid": 63.7, "bid_size": 5.0, "ask": 67.8, "ask_size": 1.0, "iv": 0.497, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0011, "vega": 0.036, "theta": 0.0, "rho": 0.1441, "theo": 65.6488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5000019073486}, {"option": "MTN270416P00095000", "bid": 0.1, "bid_size": 18.0, "ask": 2.85, "ask_size": 19.0, "iv": 0.547, "open_interest": 2319.0, "volume": 0.0, "delta": -0.0359, "gamma": 0.0016, "vega": 0.082, "theta": -0.0118, "rho": -0.0262, "theo": 0.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-29T09:30:07", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MTN270416C00100000", "bid": 59.3, "bid_size": 17.0, "ask": 62.5, "ask_size": 17.0, "iv": 0.4749, "open_interest": 6.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0016, "vega": 0.0605, "theta": -0.0027, "rho": 0.1632, "theo": 60.8466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.15, "last_trade_time": "2026-11-06T14:14:49", "percent_change": 0.0, "prev_day_close": 59.6999988555908}, {"option": "MTN270416P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 8.0, "iv": 0.5037, "open_interest": 7.0, "volume": 0.0, "delta": -0.0492, "gamma": 0.0021, "vega": 0.1054, "theta": -0.015, "rho": -0.036, "theo": 1.0765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-06T13:07:34", "percent_change": 0.0, "prev_day_close": 1.35000004805624}, {"option": "MTN270416C00105000", "bid": 54.3, "bid_size": 8.0, "ask": 58.0, "ask_size": 13.0, "iv": 0.461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9599, "gamma": 0.0023, "vega": 0.0912, "theta": -0.0081, "rho": 0.1895, "theo": 56.1442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.3999996185303}, {"option": "MTN270416P00105000", "bid": 0.3, "bid_size": 20.0, "ask": 3.6, "ask_size": 20.0, "iv": 0.4928, "open_interest": 1029.0, "volume": 0.0, "delta": -0.0657, "gamma": 0.0027, "vega": 0.1321, "theta": -0.0187, "rho": -0.0483, "theo": 1.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T09:31:47", "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "MTN270416C00110000", "bid": 49.9, "bid_size": 13.0, "ask": 53.3, "ask_size": 12.0, "iv": 0.4576, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.0031, "vega": 0.1264, "theta": -0.0137, "rho": 0.2261, "theo": 51.5697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6000003814697}, {"option": "MTN270416P00110000", "bid": 1.15, "bid_size": 16.0, "ask": 2.75, "ask_size": 20.0, "iv": 0.4488, "open_interest": 14.0, "volume": 0.0, "delta": -0.0858, "gamma": 0.0034, "vega": 0.1615, "theta": -0.0227, "rho": -0.0633, "theo": 2.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-03T15:47:16", "percent_change": 0.0, "prev_day_close": 2.49999994039536}, {"option": "MTN270416C00115000", "bid": 45.2, "bid_size": 7.0, "ask": 48.8, "ask_size": 13.0, "iv": 0.4394, "open_interest": 0.0, "volume": 0.0, "delta": 0.9161, "gamma": 0.0039, "vega": 0.1604, "theta": -0.0193, "rho": 0.2609, "theo": 47.1518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "MTN270416P00115000", "bid": 1.3, "bid_size": 17.0, "ask": 4.2, "ask_size": 27.0, "iv": 0.4509, "open_interest": 9.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0041, "vega": 0.1934, "theta": -0.0268, "rho": -0.0813, "theo": 2.7344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-11-05T12:34:09", "percent_change": 0.0, "prev_day_close": 3.2250000834465}, {"option": "MTN270416C00120000", "bid": 41.3, "bid_size": 13.0, "ask": 44.6, "ask_size": 13.0, "iv": 0.4471, "open_interest": 2.0, "volume": 0.0, "delta": 0.8876, "gamma": 0.0047, "vega": 0.1929, "theta": -0.0247, "rho": 0.2936, "theo": 42.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.6, "last_trade_time": "2026-09-22T11:49:01", "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "MTN270416P00120000", "bid": 2.65, "bid_size": 14.0, "ask": 4.3, "ask_size": 17.0, "iv": 0.4407, "open_interest": 15.0, "volume": 0.0, "delta": -0.137, "gamma": 0.0048, "vega": 0.2255, "theta": -0.0311, "rho": -0.102, "theo": 3.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-16T14:02:05", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MTN270416C00125000", "bid": 36.9, "bid_size": 13.0, "ask": 40.5, "ask_size": 11.0, "iv": 0.4331, "open_interest": 0.0, "volume": 0.0, "delta": 0.8554, "gamma": 0.0055, "vega": 0.2328, "theta": -0.0297, "rho": 0.3138, "theo": 38.881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.1499996185303}, {"option": "MTN270416P00125000", "bid": 3.9, "bid_size": 5.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.4526, "open_interest": 2306.0, "volume": 0.0, "delta": -0.1682, "gamma": 0.0056, "vega": 0.2582, "theta": -0.0353, "rho": -0.1257, "theo": 4.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-11-04T13:32:24", "percent_change": 0.0, "prev_day_close": 5.10000014305115}, {"option": "MTN270416C00130000", "bid": 33.1, "bid_size": 12.0, "ask": 36.6, "ask_size": 12.0, "iv": 0.4295, "open_interest": 1.0, "volume": 0.0, "delta": 0.82, "gamma": 0.0062, "vega": 0.2707, "theta": -0.0345, "rho": 0.3244, "theo": 35.0481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.43, "last_trade_time": "2026-09-30T09:33:54", "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "MTN270416P00130000", "bid": 5.1, "bid_size": 3.0, "ask": 6.8, "ask_size": 7.0, "iv": 0.4414, "open_interest": 71.0, "volume": 0.0, "delta": -0.2029, "gamma": 0.0063, "vega": 0.2896, "theta": -0.0393, "rho": -0.1521, "theo": 5.8203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-05T10:58:04", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MTN270416C00135000", "bid": 30.0, "bid_size": 16.0, "ask": 33.0, "ask_size": 24.0, "iv": 0.4354, "open_interest": 3.0, "volume": 0.0, "delta": 0.7815, "gamma": 0.007, "vega": 0.3053, "theta": -0.0389, "rho": 0.3284, "theo": 31.4298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.61, "last_trade_time": "2026-11-06T15:11:44", "percent_change": 0.0, "prev_day_close": 30.8499994277954}, {"option": "MTN270416P00135000", "bid": 6.4, "bid_size": 30.0, "ask": 8.6, "ask_size": 53.0, "iv": 0.4411, "open_interest": 1041.0, "volume": 0.0, "delta": -0.2407, "gamma": 0.007, "vega": 0.3194, "theta": -0.0428, "rho": -0.1814, "theo": 7.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-06T09:30:10", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MTN270416C00140000", "bid": 26.5, "bid_size": 6.0, "ask": 29.6, "ask_size": 12.0, "iv": 0.4292, "open_interest": 9.0, "volume": 0.0, "delta": 0.7403, "gamma": 0.0076, "vega": 0.3279, "theta": -0.0428, "rho": 0.3307, "theo": 28.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.5, "last_trade_time": "2026-10-27T14:02:06", "percent_change": 0.0, "prev_day_close": 27.9499998092651}, {"option": "MTN270416P00140000", "bid": 7.7, "bid_size": 18.0, "ask": 9.7, "ask_size": 18.0, "iv": 0.424, "open_interest": 74.0, "volume": 0.0, "delta": -0.2813, "gamma": 0.0077, "vega": 0.3456, "theta": -0.0459, "rho": -0.2132, "theo": 8.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.4, "last_trade_time": "2026-10-15T12:15:29", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MTN270416C00145000", "bid": 23.3, "bid_size": 6.0, "ask": 26.5, "ask_size": 16.0, "iv": 0.4256, "open_interest": 35.0, "volume": 0.0, "delta": 0.697, "gamma": 0.0082, "vega": 0.3565, "theta": -0.0461, "rho": 0.3234, "theo": 24.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.08, "last_trade_time": "2026-11-04T15:58:00", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MTN270416P00145000", "bid": 9.2, "bid_size": 12.0, "ask": 12.2, "ask_size": 14.0, "iv": 0.4244, "open_interest": 11.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0083, "vega": 0.3679, "theta": -0.0484, "rho": -0.2468, "theo": 10.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.5, "last_trade_time": "2026-10-15T12:15:31", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MTN270416C00150000", "bid": 20.8, "bid_size": 19.0, "ask": 23.4, "ask_size": 21.0, "iv": 0.4254, "open_interest": 46.0, "volume": 0.0, "delta": 0.652, "gamma": 0.0088, "vega": 0.3786, "theta": -0.0489, "rho": 0.3113, "theo": 21.9974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.8, "last_trade_time": "2026-10-26T10:57:14", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "MTN270416P00150000", "bid": 12.0, "bid_size": 18.0, "ask": 14.4, "ask_size": 22.0, "iv": 0.4316, "open_interest": 2.0, "volume": 0.0, "delta": -0.3685, "gamma": 0.0088, "vega": 0.3859, "theta": -0.0502, "rho": -0.2822, "theo": 12.8551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-10-20T15:30:48", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MTN270416C00155000", "bid": 17.7, "bid_size": 12.0, "ask": 21.1, "ask_size": 29.0, "iv": 0.4215, "open_interest": 6.0, "volume": 1.0, "delta": 0.6059, "gamma": 0.0092, "vega": 0.3905, "theta": -0.0509, "rho": 0.2972, "theo": 19.3226, "change": 0.35, "open": 19.3, "high": 19.3, "low": 19.3, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-11-09T11:42:06", "percent_change": 1.84697, "prev_day_close": 18.9499998092651}, {"option": "MTN270416P00155000", "bid": 14.4, "bid_size": 23.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.4199, "open_interest": 3.0, "volume": 0.0, "delta": -0.4139, "gamma": 0.0091, "vega": 0.3987, "theta": -0.0512, "rho": -0.3193, "theo": 15.1859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-10-16T10:30:32", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "MTN270416C00160000", "bid": 16.0, "bid_size": 22.0, "ask": 17.0, "ask_size": 2.0, "iv": 0.4068, "open_interest": 37.0, "volume": 0.0, "delta": 0.5594, "gamma": 0.0094, "vega": 0.4022, "theta": -0.0521, "rho": 0.2787, "theo": 16.8953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T11:32:19", "percent_change": 0.0, "prev_day_close": 17.1500000953674}, {"option": "MTN270416P00160000", "bid": 16.9, "bid_size": 16.0, "ask": 19.4, "ask_size": 19.0, "iv": 0.4265, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0094, "vega": 0.4062, "theta": -0.0515, "rho": -0.3566, "theo": 17.7484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1500005722046}, {"option": "MTN270416C00165000", "bid": 13.7, "bid_size": 21.0, "ask": 16.6, "ask_size": 25.0, "iv": 0.4252, "open_interest": 14.0, "volume": 1.0, "delta": 0.513, "gamma": 0.0096, "vega": 0.4069, "theta": -0.0525, "rho": 0.26, "theo": 14.6889, "change": 0.6, "open": 15.55, "high": 15.55, "low": 15.55, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-11-09T09:56:29", "percent_change": 4.01338, "prev_day_close": 14.9499998092651}, {"option": "MTN270416P00165000", "bid": 19.8, "bid_size": 23.0, "ask": 21.8, "ask_size": 19.0, "iv": 0.4204, "open_interest": 1.0, "volume": 0.0, "delta": -0.5051, "gamma": 0.0095, "vega": 0.408, "theta": -0.051, "rho": -0.3949, "theo": 20.5327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.15, "last_trade_time": "2026-08-20T12:50:10", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MTN270416C00170000", "bid": 11.9, "bid_size": 17.0, "ask": 14.7, "ask_size": 25.0, "iv": 0.4259, "open_interest": 45.0, "volume": 0.0, "delta": 0.4672, "gamma": 0.0096, "vega": 0.4058, "theta": -0.0522, "rho": 0.2414, "theo": 12.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-30T09:41:53", "percent_change": 0.0, "prev_day_close": 13.1000003814697}, {"option": "MTN270416P00170000", "bid": 22.6, "bid_size": 30.0, "ask": 24.8, "ask_size": 26.0, "iv": 0.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5498, "gamma": 0.0094, "vega": 0.4054, "theta": -0.0498, "rho": -0.4338, "theo": 23.5337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8000001907349}, {"option": "MTN270416C00175000", "bid": 10.0, "bid_size": 6.0, "ask": 12.8, "ask_size": 6.0, "iv": 0.4202, "open_interest": 83.0, "volume": 0.0, "delta": 0.423, "gamma": 0.0095, "vega": 0.3996, "theta": -0.0512, "rho": 0.2211, "theo": 10.9417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.02, "last_trade_time": "2026-11-04T15:21:59", "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MTN270416P00175000", "bid": 25.1, "bid_size": 17.0, "ask": 28.5, "ask_size": 16.0, "iv": 0.4102, "open_interest": 0.0, "volume": 0.0, "delta": -0.5931, "gamma": 0.0093, "vega": 0.3972, "theta": -0.048, "rho": -0.4711, "theo": 26.7432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1000003814697}, {"option": "MTN270416C00180000", "bid": 8.4, "bid_size": 5.0, "ask": 11.4, "ask_size": 10.0, "iv": 0.42, "open_interest": 89.0, "volume": 0.0, "delta": 0.3804, "gamma": 0.0093, "vega": 0.3883, "theta": -0.0495, "rho": 0.2016, "theo": 9.3714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-11-04T11:52:11", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MTN270416P00180000", "bid": 28.8, "bid_size": 7.0, "ask": 31.8, "ask_size": 7.0, "iv": 0.4104, "open_interest": 0.0, "volume": 0.0, "delta": -0.6347, "gamma": 0.0091, "vega": 0.3856, "theta": -0.0456, "rho": -0.5094, "theo": 30.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MTN270416C00185000", "bid": 7.0, "bid_size": 5.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.4084, "open_interest": 20.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.009, "vega": 0.3753, "theta": -0.0474, "rho": 0.1826, "theo": 7.9898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.12, "last_trade_time": "2026-11-04T15:21:59", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MTN270416P00185000", "bid": 32.1, "bid_size": 12.0, "ask": 35.9, "ask_size": 13.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.6741, "gamma": 0.0088, "vega": 0.3704, "theta": -0.0427, "rho": -0.5452, "theo": 33.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0500011444092}, {"option": "MTN270416C00190000", "bid": 5.7, "bid_size": 5.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.415, "open_interest": 17.0, "volume": 0.0, "delta": 0.302, "gamma": 0.0086, "vega": 0.3565, "theta": -0.0449, "rho": 0.164, "theo": 6.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-30T13:17:18", "percent_change": 0.0, "prev_day_close": 6.94999980926514}, {"option": "MTN270416P00190000", "bid": 36.0, "bid_size": 13.0, "ask": 39.5, "ask_size": 9.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -0.7111, "gamma": 0.0084, "vega": 0.3505, "theta": -0.0395, "rho": -0.5743, "theo": 37.4765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7000007629394}, {"option": "MTN270416C00195000", "bid": 4.3, "bid_size": 7.0, "ask": 7.7, "ask_size": 16.0, "iv": 0.408, "open_interest": 4.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0081, "vega": 0.3351, "theta": -0.0421, "rho": 0.1466, "theo": 5.729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:56:48", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MTN270416P00195000", "bid": 39.5, "bid_size": 12.0, "ask": 43.7, "ask_size": 12.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.7456, "gamma": 0.0079, "vega": 0.331, "theta": -0.036, "rho": -0.5947, "theo": 41.379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6499996185303}, {"option": "MTN270416C00200000", "bid": 3.8, "bid_size": 5.0, "ask": 6.2, "ask_size": 7.0, "iv": 0.4037, "open_interest": 6.0, "volume": 0.0, "delta": 0.2342, "gamma": 0.0076, "vega": 0.3148, "theta": -0.0391, "rho": 0.1299, "theo": 4.8229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-10-19T11:18:23", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "MTN270416P00200000", "bid": 43.6, "bid_size": 13.0, "ask": 47.4, "ask_size": 13.0, "iv": 0.4005, "open_interest": 1.0, "volume": 0.0, "delta": -0.7776, "gamma": 0.0074, "vega": 0.3062, "theta": -0.0324, "rho": -0.6068, "theo": 45.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.08, "last_trade_time": "2026-10-13T11:14:04", "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "MTN270416C00210000", "bid": 2.65, "bid_size": 22.0, "ask": 4.2, "ask_size": 24.0, "iv": 0.3965, "open_interest": 12.0, "volume": 0.0, "delta": 0.1777, "gamma": 0.0065, "vega": 0.2683, "theta": -0.0328, "rho": 0.1004, "theo": 3.3717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-03T09:30:02", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MTN270416P00210000", "bid": 52.2, "bid_size": 27.0, "ask": 55.1, "ask_size": 14.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": -0.8341, "gamma": 0.0064, "vega": 0.2574, "theta": -0.0252, "rho": -0.5931, "theo": 53.8845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "MTN270416C00220000", "bid": 1.45, "bid_size": 21.0, "ask": 3.1, "ask_size": 24.0, "iv": 0.3891, "open_interest": 18.0, "volume": 1.0, "delta": 0.1321, "gamma": 0.0054, "vega": 0.2216, "theta": -0.0266, "rho": 0.0758, "theo": 2.3212, "change": -0.825, "open": 2.0, "high": 2.0, "low": 2.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-09T13:37:10", "percent_change": -29.2035, "prev_day_close": 2.82499992847443}, {"option": "MTN270416P00220000", "bid": 61.0, "bid_size": 27.0, "ask": 64.0, "ask_size": 21.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": -0.881, "gamma": 0.0054, "vega": 0.2046, "theta": -0.0179, "rho": -0.5665, "theo": 62.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0999984741211}, {"option": "MTN270416C00230000", "bid": 0.25, "bid_size": 35.0, "ask": 3.5, "ask_size": 36.0, "iv": 0.4049, "open_interest": 2.0, "volume": 0.0, "delta": 0.0964, "gamma": 0.0043, "vega": 0.1771, "theta": -0.021, "rho": 0.0561, "theo": 1.5764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-05T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500002458692}, {"option": "MTN270416P00230000", "bid": 70.3, "bid_size": 17.0, "ask": 73.2, "ask_size": 14.0, "iv": 0.372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9183, "gamma": 0.0043, "vega": 0.1563, "theta": -0.0108, "rho": -0.5303, "theo": 71.9836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "MTN271217C00070000", "bid": 88.0, "bid_size": 1.0, "ask": 92.5, "ask_size": 2.0, "iv": 0.5022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0063, "theta": 0.0, "rho": 0.0988, "theo": 90.2459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.5}, {"option": "MTN271217P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.5837, "open_interest": 4.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.001, "vega": 0.1204, "theta": -0.0071, "rho": -0.0667, "theo": 1.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-11-05T15:21:57", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MTN271217C00075000", "bid": 83.0, "bid_size": 1.0, "ask": 87.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0204, "theta": 0.0, "rho": 0.1198, "theo": 85.3209, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.58, "last_trade_time": "2026-10-06T13:31:46", "percent_change": 0.0, "prev_day_close": 84.5}, {"option": "MTN271217P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.5414, "open_interest": 0.0, "volume": 0.0, "delta": -0.0437, "gamma": 0.0012, "vega": 0.1489, "theta": -0.0087, "rho": -0.0867, "theo": 1.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MTN271217C00080000", "bid": 78.0, "bid_size": 1.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.4912, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0009, "vega": 0.0488, "theta": 0.0, "rho": 0.1581, "theo": 80.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5}, {"option": "MTN271217P00080000", "bid": 0.1, "bid_size": 12.0, "ask": 3.5, "ask_size": 13.0, "iv": 0.4615, "open_interest": 105.0, "volume": 0.0, "delta": -0.0553, "gamma": 0.0015, "vega": 0.1791, "theta": -0.0103, "rho": -0.1101, "theo": 2.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-09-30T14:19:01", "percent_change": 0.0, "prev_day_close": 1.82500000298023}, {"option": "MTN271217C00085000", "bid": 73.0, "bid_size": 13.0, "ask": 78.0, "ask_size": 5.0, "iv": 0.4437, "open_interest": 0.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.0015, "vega": 0.0924, "theta": -0.0004, "rho": 0.2237, "theo": 75.739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 74.5}, {"option": "MTN271217P00085000", "bid": 0.6, "bid_size": 5.0, "ask": 5.0, "ask_size": 11.0, "iv": 0.4793, "open_interest": 1.0, "volume": 0.0, "delta": -0.0686, "gamma": 0.0017, "vega": 0.2118, "theta": -0.0121, "rho": -0.1371, "theo": 2.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.08, "last_trade_time": "2026-10-27T13:09:31", "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MTN271217C00090000", "bid": 68.5, "bid_size": 8.0, "ask": 73.0, "ask_size": 12.0, "iv": 0.4366, "open_interest": 1.0, "volume": 0.0, "delta": 0.9546, "gamma": 0.002, "vega": 0.148, "theta": -0.0052, "rho": 0.2964, "theo": 71.1813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.4, "last_trade_time": "2026-09-11T14:29:06", "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "MTN271217P00090000", "bid": 0.95, "bid_size": 6.0, "ask": 5.5, "ask_size": 17.0, "iv": 0.4828, "open_interest": 3.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.002, "vega": 0.2456, "theta": -0.0139, "rho": -0.1676, "theo": 3.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T11:50:53", "percent_change": 0.0, "prev_day_close": 2.84999990463257}, {"option": "MTN271217C00095000", "bid": 64.5, "bid_size": 6.0, "ask": 69.0, "ask_size": 9.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0025, "vega": 0.2068, "theta": -0.009, "rho": 0.3941, "theo": 66.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5}, {"option": "MTN271217P00095000", "bid": 1.5, "bid_size": 7.0, "ask": 6.5, "ask_size": 7.0, "iv": 0.4567, "open_interest": 1.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0024, "vega": 0.2806, "theta": -0.0158, "rho": -0.202, "theo": 4.3791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.96, "last_trade_time": "2026-10-08T11:31:57", "percent_change": 0.0, "prev_day_close": 3.59999990463257}, {"option": "MTN271217C00100000", "bid": 60.0, "bid_size": 7.0, "ask": 64.5, "ask_size": 12.0, "iv": 0.4476, "open_interest": 2.0, "volume": 0.0, "delta": 0.9089, "gamma": 0.0029, "vega": 0.2579, "theta": -0.0117, "rho": 0.4438, "theo": 62.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.1, "last_trade_time": "2026-09-29T09:34:32", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "MTN271217P00100000", "bid": 2.5, "bid_size": 7.0, "ask": 7.5, "ask_size": 7.0, "iv": 0.4552, "open_interest": 19.0, "volume": 0.0, "delta": -0.1186, "gamma": 0.0027, "vega": 0.3164, "theta": -0.0176, "rho": -0.2395, "theo": 5.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-10-30T13:00:36", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MTN271217C00105000", "bid": 56.0, "bid_size": 7.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.4534, "open_interest": 0.0, "volume": 0.0, "delta": 0.8843, "gamma": 0.0032, "vega": 0.3036, "theta": -0.0138, "rho": 0.5184, "theo": 58.7776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "MTN271217P00105000", "bid": 3.5, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.4495, "open_interest": 13.0, "volume": 0.0, "delta": -0.1384, "gamma": 0.003, "vega": 0.3515, "theta": -0.0194, "rho": -0.2812, "theo": 6.4537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-10-06T11:33:34", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MTN271217C00110000", "bid": 52.5, "bid_size": 7.0, "ask": 57.0, "ask_size": 6.0, "iv": 0.4503, "open_interest": 2.0, "volume": 0.0, "delta": 0.8592, "gamma": 0.0035, "vega": 0.3516, "theta": -0.0157, "rho": 0.5915, "theo": 55.0499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.98, "last_trade_time": "2026-10-01T10:17:30", "percent_change": 0.0, "prev_day_close": 54.25}, {"option": "MTN271217P00110000", "bid": 5.0, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.4539, "open_interest": 45.0, "volume": 0.0, "delta": -0.1597, "gamma": 0.0034, "vega": 0.3871, "theta": -0.0212, "rho": -0.3252, "theo": 7.692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-10-27T11:10:27", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MTN271217C00115000", "bid": 49.0, "bid_size": 7.0, "ask": 53.5, "ask_size": 6.0, "iv": 0.4488, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0038, "vega": 0.395, "theta": -0.0176, "rho": 0.6257, "theo": 51.5116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.75}, {"option": "MTN271217P00115000", "bid": 6.5, "bid_size": 7.0, "ask": 11.0, "ask_size": 7.0, "iv": 0.4478, "open_interest": 12.0, "volume": 0.0, "delta": -0.1824, "gamma": 0.0037, "vega": 0.4204, "theta": -0.0228, "rho": -0.3736, "theo": 9.0724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-10-20T14:26:37", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MTN271217C00120000", "bid": 46.0, "bid_size": 11.0, "ask": 50.5, "ask_size": 11.0, "iv": 0.4547, "open_interest": 0.0, "volume": 0.0, "delta": 0.808, "gamma": 0.004, "vega": 0.4334, "theta": -0.0194, "rho": 0.6499, "theo": 48.141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "MTN271217P00120000", "bid": 8.0, "bid_size": 11.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.4446, "open_interest": 10.0, "volume": 0.0, "delta": -0.2062, "gamma": 0.004, "vega": 0.453, "theta": -0.0243, "rho": -0.4239, "theo": 10.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.12, "last_trade_time": "2026-10-16T10:51:42", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MTN271217C00125000", "bid": 42.5, "bid_size": 19.0, "ask": 47.5, "ask_size": 20.0, "iv": 0.4501, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0043, "vega": 0.4674, "theta": -0.0212, "rho": 0.6772, "theo": 44.9489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MTN271217P00125000", "bid": 10.0, "bid_size": 12.0, "ask": 14.4, "ask_size": 14.0, "iv": 0.4478, "open_interest": 59.0, "volume": 1.0, "delta": -0.2311, "gamma": 0.0043, "vega": 0.4834, "theta": -0.0256, "rho": -0.4778, "theo": 12.2625, "change": -0.97, "open": 11.68, "high": 11.68, "low": 11.68, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-11-09T11:18:24", "percent_change": -7.66798, "prev_day_close": 12.6500000953674}, {"option": "MTN271217C00130000", "bid": 39.5, "bid_size": 11.0, "ask": 44.5, "ask_size": 11.0, "iv": 0.448, "open_interest": 1.0, "volume": 0.0, "delta": 0.755, "gamma": 0.0046, "vega": 0.501, "theta": -0.023, "rho": 0.7019, "theo": 41.9049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-09-30T09:30:01", "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MTN271217P00130000", "bid": 11.5, "bid_size": 11.0, "ask": 16.4, "ask_size": 13.0, "iv": 0.4436, "open_interest": 1.0, "volume": 0.0, "delta": -0.2568, "gamma": 0.0046, "vega": 0.5116, "theta": -0.0268, "rho": -0.5335, "theo": 14.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.5, "last_trade_time": "2026-10-27T11:55:02", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MTN271217C00135000", "bid": 37.0, "bid_size": 11.0, "ask": 41.5, "ask_size": 11.0, "iv": 0.4474, "open_interest": 1.0, "volume": 0.0, "delta": 0.728, "gamma": 0.0048, "vega": 0.5256, "theta": -0.0245, "rho": 0.6873, "theo": 39.0302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.3, "last_trade_time": "2026-09-08T10:43:33", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "MTN271217P00135000", "bid": 13.5, "bid_size": 11.0, "ask": 18.2, "ask_size": 12.0, "iv": 0.4398, "open_interest": 20.0, "volume": 0.0, "delta": -0.2833, "gamma": 0.0048, "vega": 0.5373, "theta": -0.0278, "rho": -0.5917, "theo": 16.0343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-10-30T14:09:43", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MTN271217C00140000", "bid": 34.0, "bid_size": 11.0, "ask": 39.0, "ask_size": 11.0, "iv": 0.444, "open_interest": 5.0, "volume": 0.0, "delta": 0.7005, "gamma": 0.005, "vega": 0.5522, "theta": -0.0259, "rho": 0.6997, "theo": 36.3014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.46, "last_trade_time": "2026-10-19T10:51:34", "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MTN271217P00140000", "bid": 15.8, "bid_size": 11.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.4407, "open_interest": 9.0, "volume": 4.0, "delta": -0.3104, "gamma": 0.0051, "vega": 0.5596, "theta": -0.0287, "rho": -0.6512, "theo": 18.1365, "change": -1.16, "open": 17.74, "high": 17.74, "low": 17.74, "tick": "down", "last_trade_price": 17.74, "last_trade_time": "2026-11-09T11:16:17", "percent_change": -6.13756, "prev_day_close": 18.8999996185303}, {"option": "MTN271217C00145000", "bid": 31.5, "bid_size": 12.0, "ask": 34.9, "ask_size": 10.0, "iv": 0.4286, "open_interest": 49.0, "volume": 0.0, "delta": 0.6728, "gamma": 0.0052, "vega": 0.5724, "theta": -0.0272, "rho": 0.6936, "theo": 33.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T13:05:27", "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MTN271217P00145000", "bid": 18.0, "bid_size": 11.0, "ask": 23.0, "ask_size": 10.0, "iv": 0.4398, "open_interest": 2.0, "volume": 0.0, "delta": -0.3378, "gamma": 0.0053, "vega": 0.5793, "theta": -0.0293, "rho": -0.7127, "theo": 20.3848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.94, "last_trade_time": "2026-10-13T15:47:21", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MTN271217C00150000", "bid": 29.0, "bid_size": 6.0, "ask": 34.0, "ask_size": 2.0, "iv": 0.4388, "open_interest": 2.0, "volume": 0.0, "delta": 0.6449, "gamma": 0.0054, "vega": 0.5913, "theta": -0.0282, "rho": 0.6918, "theo": 31.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.75, "last_trade_time": "2026-11-04T13:05:27", "percent_change": 0.0, "prev_day_close": 31.4500007629394}, {"option": "MTN271217P00150000", "bid": 20.5, "bid_size": 3.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.4349, "open_interest": 1.0, "volume": 0.0, "delta": -0.3655, "gamma": 0.0055, "vega": 0.5958, "theta": -0.0298, "rho": -0.776, "theo": 22.7718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.28, "last_trade_time": "2026-09-16T10:39:57", "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MTN271217C00155000", "bid": 27.0, "bid_size": 12.0, "ask": 31.5, "ask_size": 26.0, "iv": 0.437, "open_interest": 105.0, "volume": 0.0, "delta": 0.6171, "gamma": 0.0056, "vega": 0.6053, "theta": -0.0291, "rho": 0.6717, "theo": 29.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-11-04T13:05:27", "percent_change": 0.0, "prev_day_close": 28.9499998092651}, {"option": "MTN271217P00155000", "bid": 23.0, "bid_size": 11.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.4321, "open_interest": 0.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0056, "vega": 0.609, "theta": -0.03, "rho": -0.8392, "theo": 25.298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MTN271217C00160000", "bid": 25.1, "bid_size": 11.0, "ask": 29.5, "ask_size": 11.0, "iv": 0.4379, "open_interest": 17.0, "volume": 12.0, "delta": 0.5894, "gamma": 0.0057, "vega": 0.6171, "theta": -0.0297, "rho": 0.663, "theo": 26.847, "change": -0.53, "open": 27.0, "high": 27.95, "low": 26.47, "tick": "down", "last_trade_price": 26.47, "last_trade_time": "2026-11-09T11:26:36", "percent_change": -1.96296, "prev_day_close": 27.0}, {"option": "MTN271217P00160000", "bid": 25.5, "bid_size": 11.0, "ask": 30.3, "ask_size": 11.0, "iv": 0.4296, "open_interest": 2.0, "volume": 0.0, "delta": -0.4212, "gamma": 0.0058, "vega": 0.6192, "theta": -0.03, "rho": -0.9017, "theo": 27.9597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.29, "last_trade_time": "2026-10-01T10:17:30", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "MTN271217C00165000", "bid": 22.5, "bid_size": 12.0, "ask": 27.5, "ask_size": 15.0, "iv": 0.4311, "open_interest": 44.0, "volume": 0.0, "delta": 0.5619, "gamma": 0.0058, "vega": 0.6252, "theta": -0.0302, "rho": 0.6414, "theo": 24.8268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.2, "last_trade_time": "2026-10-15T11:21:49", "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MTN271217P00165000", "bid": 28.5, "bid_size": 11.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.4283, "open_interest": 0.0, "volume": 0.0, "delta": -0.4488, "gamma": 0.0059, "vega": 0.6261, "theta": -0.0299, "rho": -0.9518, "theo": 30.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MTN271217C00170000", "bid": 20.5, "bid_size": 6.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.4273, "open_interest": 55.0, "volume": 0.0, "delta": 0.5347, "gamma": 0.0059, "vega": 0.6306, "theta": -0.0306, "rho": 0.628, "theo": 22.9288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T12:27:42", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MTN271217P00170000", "bid": 31.0, "bid_size": 6.0, "ask": 36.0, "ask_size": 7.0, "iv": 0.4234, "open_interest": 0.0, "volume": 0.0, "delta": -0.4763, "gamma": 0.006, "vega": 0.63, "theta": -0.0296, "rho": -1.0044, "theo": 33.6719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5499992370606}, {"option": "MTN271217C00175000", "bid": 19.0, "bid_size": 1.0, "ask": 24.0, "ask_size": 2.0, "iv": 0.4295, "open_interest": 0.0, "volume": 0.0, "delta": 0.508, "gamma": 0.0059, "vega": 0.6328, "theta": -0.0307, "rho": 0.6015, "theo": 21.1562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MTN271217P00175000", "bid": 34.0, "bid_size": 6.0, "ask": 39.0, "ask_size": 6.0, "iv": 0.4206, "open_interest": 0.0, "volume": 0.0, "delta": -0.5034, "gamma": 0.006, "vega": 0.6318, "theta": -0.0291, "rho": -1.0544, "theo": 36.7165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MTN271217C00180000", "bid": 17.6, "bid_size": 14.0, "ask": 22.0, "ask_size": 29.0, "iv": 0.4268, "open_interest": 314.0, "volume": 0.0, "delta": 0.4818, "gamma": 0.0059, "vega": 0.6323, "theta": -0.0307, "rho": 0.5839, "theo": 19.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.85, "last_trade_time": "2026-11-05T12:08:56", "percent_change": 0.0, "prev_day_close": 19.3000001907349}, {"option": "MTN271217P00180000", "bid": 37.5, "bid_size": 11.0, "ask": 42.0, "ask_size": 11.0, "iv": 0.42, "open_interest": 0.0, "volume": 0.0, "delta": -0.5302, "gamma": 0.006, "vega": 0.6287, "theta": -0.0285, "rho": -1.107, "theo": 39.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "MTN271217C00185000", "bid": 15.7, "bid_size": 11.0, "ask": 20.5, "ask_size": 11.0, "iv": 0.4224, "open_interest": 0.0, "volume": 1.0, "delta": 0.4562, "gamma": 0.0059, "vega": 0.6293, "theta": -0.0306, "rho": 0.5569, "theo": 17.9519, "change": 0.5, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-09T09:56:29", "percent_change": 2.77778, "prev_day_close": 18.0}, {"option": "MTN271217P00185000", "bid": 40.6, "bid_size": 11.0, "ask": 45.5, "ask_size": 11.0, "iv": 0.4183, "open_interest": 0.0, "volume": 0.0, "delta": -0.5563, "gamma": 0.006, "vega": 0.6244, "theta": -0.0277, "rho": -1.1437, "theo": 43.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0499992370606}, {"option": "MTN271217C00190000", "bid": 14.5, "bid_size": 11.0, "ask": 19.0, "ask_size": 11.0, "iv": 0.422, "open_interest": 2.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0059, "vega": 0.6236, "theta": -0.0303, "rho": 0.5367, "theo": 16.5108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-10-14T12:42:32", "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MTN271217P00190000", "bid": 44.0, "bid_size": 11.0, "ask": 48.9, "ask_size": 11.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.582, "gamma": 0.006, "vega": 0.6189, "theta": -0.0268, "rho": -1.1923, "theo": 46.5498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "MTN271217C00195000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 4.0, "iv": 0.4217, "open_interest": 7.0, "volume": 0.0, "delta": 0.407, "gamma": 0.0058, "vega": 0.6161, "theta": -0.0299, "rho": 0.5101, "theo": 15.1724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.59, "last_trade_time": "2026-10-01T14:36:11", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MTN271217P00195000", "bid": 47.5, "bid_size": 6.0, "ask": 52.0, "ask_size": 1.0, "iv": 0.4115, "open_interest": 0.0, "volume": 0.0, "delta": -0.607, "gamma": 0.006, "vega": 0.6073, "theta": -0.0258, "rho": -1.2183, "theo": 50.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "MTN271217C00200000", "bid": 11.5, "bid_size": 8.0, "ask": 16.5, "ask_size": 6.0, "iv": 0.4158, "open_interest": 34.0, "volume": 0.0, "delta": 0.3835, "gamma": 0.0058, "vega": 0.6063, "theta": -0.0294, "rho": 0.4893, "theo": 13.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.6, "last_trade_time": "2026-11-05T12:04:47", "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "MTN271217P00200000", "bid": 51.5, "bid_size": 3.0, "ask": 56.0, "ask_size": 6.0, "iv": 0.4163, "open_interest": 1.0, "volume": 0.0, "delta": -0.6314, "gamma": 0.0059, "vega": 0.5957, "theta": -0.0247, "rho": -1.2642, "theo": 53.6473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.93, "last_trade_time": "2026-10-13T11:14:04", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MTN271217C00210000", "bid": 9.5, "bid_size": 8.0, "ask": 14.5, "ask_size": 12.0, "iv": 0.4163, "open_interest": 52.0, "volume": 0.0, "delta": 0.3391, "gamma": 0.0056, "vega": 0.5816, "theta": -0.0281, "rho": 0.4414, "theo": 11.7055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-11-04T12:48:42", "percent_change": 0.0, "prev_day_close": 12.0500001907349}, {"option": "MTN271217P00210000", "bid": 58.5, "bid_size": 6.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.4089, "open_interest": 0.0, "volume": 0.0, "delta": -0.6779, "gamma": 0.0057, "vega": 0.5651, "theta": -0.0222, "rho": -1.2993, "theo": 61.1293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.0}, {"option": "MTN271217C00220000", "bid": 7.6, "bid_size": 5.0, "ask": 12.5, "ask_size": 5.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": 0.2982, "gamma": 0.0053, "vega": 0.5512, "theta": -0.0265, "rho": 0.3958, "theo": 9.8034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "MTN271217P00220000", "bid": 66.5, "bid_size": 5.0, "ask": 71.5, "ask_size": 6.0, "iv": 0.4087, "open_interest": 0.0, "volume": 0.0, "delta": -0.7214, "gamma": 0.0055, "vega": 0.5298, "theta": -0.0195, "rho": -1.3248, "theo": 68.965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.0}, {"option": "MTN271217C00230000", "bid": 6.0, "bid_size": 5.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.3994, "open_interest": 0.0, "volume": 0.0, "delta": 0.2608, "gamma": 0.005, "vega": 0.5173, "theta": -0.0247, "rho": 0.3538, "theo": 8.1842, "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": 8.0}, {"option": "MTN271217P00230000", "bid": 74.5, "bid_size": 2.0, "ask": 79.5, "ask_size": 7.0, "iv": 0.4025, "open_interest": 0.0, "volume": 0.0, "delta": -0.7617, "gamma": 0.0052, "vega": 0.4869, "theta": -0.0165, "rho": -1.3317, "theo": 77.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}], "symbol": "MTN", "security_type": "stock", "exchange_id": 3, "current_price": 159.89, "price_change": 1.3, "price_change_percent": 0.8197, "bid": 158.2, "ask": 161.8, "bid_size": 100, "ask_size": 100, "open": 159.27, "high": 161.16, "low": 158.56, "close": 159.89, "prev_day_close": 158.59, "volume": 495877, "iv30": 41.089, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415202271, "last_trade_time": "2026-11-09T16:00:00", "tick": "down"}, "symbol": "MTN"}