{"timestamp": "2026-11-10 03:22:00", "data": {"options": [{"option": "MTX261120C00040000", "bid": 20.9, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 1.4332, "open_interest": 0.0, "volume": 0.0, "delta": 0.9625, "gamma": 0.0049, "vega": 0.0092, "theta": -0.0603, "rho": 0.0132, "theo": 23.0753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MTX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0049, "vega": 0.0092, "theta": -0.0631, "rho": -0.0009, "theo": 0.2955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120C00045000", "bid": 15.9, "bid_size": 2.0, "ask": 20.0, "ask_size": 3.0, "iv": 1.097, "open_interest": 0.0, "volume": 0.0, "delta": 0.9441, "gamma": 0.0081, "vega": 0.0125, "theta": -0.0693, "rho": 0.0146, "theo": 18.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8499999046326}, {"option": "MTX261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.0246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0576, "gamma": 0.0081, "vega": 0.0125, "theta": -0.0715, "rho": -0.0013, "theo": 0.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120C00050000", "bid": 11.3, "bid_size": 2.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.9526, "open_interest": 0.0, "volume": 0.0, "delta": 0.913, "gamma": 0.0142, "vega": 0.0174, "theta": -0.0787, "rho": 0.0156, "theo": 13.2858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MTX261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.5654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0888, "gamma": 0.0142, "vega": 0.0175, "theta": -0.0805, "rho": -0.002, "theo": 0.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120C00055000", "bid": 5.9, "bid_size": 2.0, "ask": 10.1, "ask_size": 2.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": 0.8524, "gamma": 0.0272, "vega": 0.0253, "theta": -0.0883, "rho": 0.016, "theo": 8.4946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MTX261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.1263, "open_interest": 4.0, "volume": 0.0, "delta": -0.1498, "gamma": 0.0274, "vega": 0.0254, "theta": -0.0897, "rho": -0.0031, "theo": 0.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-20T14:53:49", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX261120C00060000", "bid": 1.0, "bid_size": 2.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.2655, "open_interest": 0.0, "volume": 0.0, "delta": 0.6996, "gamma": 0.0574, "vega": 0.038, "theta": -0.0971, "rho": 0.0142, "theo": 4.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999998807907}, {"option": "MTX261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6911, "open_interest": 18.0, "volume": 0.0, "delta": -0.3043, "gamma": 0.0579, "vega": 0.0381, "theta": -0.0984, "rho": -0.0059, "theo": 1.2284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.4, "last_trade_time": "2026-10-20T09:30:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0634, "vega": 0.0415, "theta": -0.1055, "rho": 0.0079, "theo": 1.4978, "change": 0.0, "open": 0.0, "high": 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": "MTX261120P00065000", "bid": 0.3, "bid_size": 5.0, "ask": 4.6, "ask_size": 3.0, "iv": 0.1988, "open_interest": 92.0, "volume": 0.0, "delta": -0.6273, "gamma": 0.0642, "vega": 0.0411, "theta": -0.1065, "rho": -0.0106, "theo": 3.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-10-01T09:30:27", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MTX261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 0.9554, "open_interest": 7.0, "volume": 0.0, "delta": 0.2212, "gamma": 0.0367, "vega": 0.0324, "theta": -0.1089, "rho": 0.0046, "theo": 0.9528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-07-02T09:57:48", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX261120P00070000", "bid": 5.0, "bid_size": 3.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 2.0, "delta": -0.7866, "gamma": 0.0372, "vega": 0.0317, "theta": -0.1096, "rho": -0.0127, "theo": 8.1775, "change": -0.8, "open": 7.45, "high": 7.45, "low": 7.45, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-09T10:35:41", "percent_change": -9.69697, "prev_day_close": 8.25}, {"option": "MTX261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 3.0, "iv": 1.24, "open_interest": 0.0, "volume": 0.0, "delta": 0.1564, "gamma": 0.0236, "vega": 0.0261, "theta": -0.1084, "rho": 0.0032, "theo": 0.757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00075000", "bid": 10.0, "bid_size": 3.0, "ask": 14.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8508, "gamma": 0.024, "vega": 0.0251, "theta": -0.1088, "rho": -0.0132, "theo": 12.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MTX261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.4838, "open_interest": 0.0, "volume": 0.0, "delta": 0.122, "gamma": 0.0169, "vega": 0.022, "theta": -0.1067, "rho": 0.0024, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00080000", "bid": 15.0, "bid_size": 3.0, "ask": 19.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0172, "vega": 0.021, "theta": -0.1069, "rho": -0.0138, "theo": 17.8858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MTX261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.699, "open_interest": 17.0, "volume": 0.0, "delta": 0.1008, "gamma": 0.0129, "vega": 0.0191, "theta": -0.1048, "rho": 0.002, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.4, "last_trade_time": "2026-07-31T10:17:12", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00085000", "bid": 20.0, "bid_size": 3.0, "ask": 23.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0132, "vega": 0.0183, "theta": -0.1046, "rho": -0.0141, "theo": 22.8184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MTX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.8928, "open_interest": 0.0, "volume": 0.0, "delta": 0.0864, "gamma": 0.0104, "vega": 0.017, "theta": -0.1029, "rho": 0.0017, "theo": 0.5301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00090000", "bid": 25.0, "bid_size": 3.0, "ask": 29.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0106, "vega": 0.016, "theta": -0.1023, "rho": -0.014, "theo": 27.7699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MTX261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.0692, "open_interest": 10.0, "volume": 0.0, "delta": 0.0759, "gamma": 0.0086, "vega": 0.0154, "theta": -0.1011, "rho": 0.0015, "theo": 0.4921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-05-11T10:08:31", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00095000", "bid": 30.0, "bid_size": 3.0, "ask": 34.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0088, "vega": 0.0145, "theta": -0.1003, "rho": -0.0147, "theo": 32.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "MTX261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.2315, "open_interest": 11.0, "volume": 0.0, "delta": 0.068, "gamma": 0.0074, "vega": 0.0142, "theta": -0.0994, "rho": 0.0013, "theo": 0.4619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:21:10", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00100000", "bid": 35.0, "bid_size": 3.0, "ask": 38.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9381, "gamma": 0.0076, "vega": 0.0131, "theta": -0.0982, "rho": -0.0145, "theo": 37.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "MTX261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.3818, "open_interest": 0.0, "volume": 0.0, "delta": 0.0618, "gamma": 0.0064, "vega": 0.0131, "theta": -0.0979, "rho": 0.0012, "theo": 0.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00105000", "bid": 40.0, "bid_size": 3.0, "ask": 44.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9441, "gamma": 0.0066, "vega": 0.0121, "theta": -0.0962, "rho": -0.0149, "theo": 42.6787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "MTX261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.5217, "open_interest": 0.0, "volume": 0.0, "delta": 0.0568, "gamma": 0.0056, "vega": 0.0123, "theta": -0.0964, "rho": 0.0011, "theo": 0.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00110000", "bid": 45.0, "bid_size": 3.0, "ask": 49.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0058, "vega": 0.0112, "theta": -0.0942, "rho": -0.0148, "theo": 47.658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.0500011444092}, {"option": "MTX261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 2.6527, "open_interest": 0.0, "volume": 0.0, "delta": 0.0527, "gamma": 0.0051, "vega": 0.0116, "theta": -0.0951, "rho": 0.001, "theo": 0.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX261120P00115000", "bid": 50.0, "bid_size": 3.0, "ask": 54.1, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9531, "gamma": 0.0052, "vega": 0.0105, "theta": -0.0926, "rho": -0.015, "theo": 52.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "MTX261218C00035000", "bid": 25.6, "bid_size": 2.0, "ask": 30.4, "ask_size": 1.0, "iv": 1.0517, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0034, "vega": 0.0157, "theta": -0.0187, "rho": 0.0363, "theo": 28.1085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0500001907349}, {"option": "MTX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.6556, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0034, "vega": 0.0157, "theta": -0.0215, "rho": -0.0026, "theo": 0.3436, "change": 0.0, "open": 0.0, "high": 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": "MTX261218C00040000", "bid": 20.7, "bid_size": 1.0, "ask": 25.5, "ask_size": 1.0, "iv": 0.9343, "open_interest": 0.0, "volume": 0.0, "delta": 0.9498, "gamma": 0.0054, "vega": 0.021, "theta": -0.022, "rho": 0.0407, "theo": 23.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "MTX261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 1.3578, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0054, "vega": 0.0211, "theta": -0.0243, "rho": -0.0037, "theo": 0.4322, "change": 0.0, "open": 0.0, "high": 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": "MTX261218C00045000", "bid": 16.3, "bid_size": 2.0, "ask": 20.5, "ask_size": 3.0, "iv": 0.7771, "open_interest": 0.0, "volume": 0.0, "delta": 0.9272, "gamma": 0.0088, "vega": 0.0282, "theta": -0.0254, "rho": 0.0446, "theo": 18.3653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MTX261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 1.1026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0725, "gamma": 0.0088, "vega": 0.0283, "theta": -0.0273, "rho": -0.0052, "theo": 0.5504, "change": 0.0, "open": 0.0, "high": 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": "MTX261218C00050000", "bid": 12.0, "bid_size": 2.0, "ask": 15.5, "ask_size": 3.0, "iv": 0.6664, "open_interest": 0.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0147, "vega": 0.0384, "theta": -0.0288, "rho": 0.0474, "theo": 13.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MTX261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": -0.1095, "gamma": 0.0148, "vega": 0.0385, "theta": -0.0302, "rho": -0.0077, "theo": 0.7208, "change": 0.0, "open": 0.0, "high": 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": "MTX261218C00055000", "bid": 7.4, "bid_size": 12.0, "ask": 10.6, "ask_size": 2.0, "iv": 0.5052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8234, "gamma": 0.0262, "vega": 0.0532, "theta": -0.0317, "rho": 0.048, "theo": 8.8648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MTX261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.6514, "open_interest": 0.0, "volume": 0.0, "delta": -0.177, "gamma": 0.0264, "vega": 0.0534, "theta": -0.0327, "rho": -0.0121, "theo": 1.0024, "change": 0.0, "open": 0.0, "high": 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": "MTX261218C00060000", "bid": 4.0, "bid_size": 2.0, "ask": 6.5, "ask_size": 1.0, "iv": 0.3607, "open_interest": 20.0, "volume": 0.0, "delta": 0.6782, "gamma": 0.049, "vega": 0.0734, "theta": -0.0331, "rho": 0.0427, "theo": 4.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-05T13:10:10", "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MTX261218P00060000", "bid": 1.25, "bid_size": 2.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.365, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0496, "vega": 0.0736, "theta": -0.0338, "rho": -0.0209, "theo": 1.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MTX261218C00065000", "bid": 0.25, "bid_size": 1.0, "ask": 4.6, "ask_size": 2.0, "iv": 0.4053, "open_interest": 0.0, "volume": 0.0, "delta": 0.394, "gamma": 0.0603, "vega": 0.0789, "theta": -0.0313, "rho": 0.0258, "theo": 1.6655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MTX261218P00065000", "bid": 2.05, "bid_size": 2.0, "ask": 5.3, "ask_size": 2.0, "iv": 0.2953, "open_interest": 0.0, "volume": 0.0, "delta": -0.6149, "gamma": 0.062, "vega": 0.078, "theta": -0.0319, "rho": -0.0345, "theo": 3.7884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MTX261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 7.0, "iv": 0.3739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2145, "gamma": 0.0373, "vega": 0.0601, "theta": -0.0289, "rho": 0.014, "theo": 0.8862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MTX261218P00070000", "bid": 5.2, "bid_size": 2.0, "ask": 9.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7976, "gamma": 0.0389, "vega": 0.0577, "theta": -0.0295, "rho": -0.0387, "theo": 8.0241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MTX261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.6644, "open_interest": 0.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0234, "vega": 0.0463, "theta": -0.0271, "rho": 0.0092, "theo": 0.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MTX261218P00075000", "bid": 10.0, "bid_size": 3.0, "ask": 13.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8707, "gamma": 0.0247, "vega": 0.0429, "theta": -0.0274, "rho": -0.0386, "theo": 12.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MTX261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.7948, "open_interest": 0.0, "volume": 0.0, "delta": 0.1058, "gamma": 0.0163, "vega": 0.0376, "theta": -0.0257, "rho": 0.0068, "theo": 0.5148, "change": 0.0, "open": 0.0, "high": 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": "MTX261218P00080000", "bid": 15.0, "bid_size": 3.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9072, "gamma": 0.0173, "vega": 0.0334, "theta": -0.0256, "rho": -0.0372, "theo": 17.6761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MTX261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.9009, "open_interest": 0.0, "volume": 0.0, "delta": 0.0842, "gamma": 0.0121, "vega": 0.0317, "theta": -0.0245, "rho": 0.0053, "theo": 0.4394, "change": 0.0, "open": 0.0, "high": 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": "MTX261218P00085000", "bid": 20.0, "bid_size": 1.0, "ask": 24.7, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9289, "gamma": 0.0131, "vega": 0.0274, "theta": -0.0242, "rho": -0.0364, "theo": 22.6051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MTX261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.004, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0095, "vega": 0.0276, "theta": -0.0235, "rho": 0.0044, "theo": 0.3878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MTX261218P00090000", "bid": 25.0, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9432, "gamma": 0.0104, "vega": 0.0226, "theta": -0.023, "rho": -0.0336, "theo": 27.5572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MTX261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 1.0979, "open_interest": 0.0, "volume": 0.0, "delta": 0.06, "gamma": 0.0077, "vega": 0.0244, "theta": -0.0226, "rho": 0.0037, "theo": 0.3498, "change": 0.0, "open": 0.0, "high": 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": "MTX261218P00095000", "bid": 30.0, "bid_size": 1.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0085, "vega": 0.0196, "theta": -0.022, "rho": -0.0323, "theo": 32.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "MTX270219C00040000", "bid": 21.7, "bid_size": 2.0, "ask": 25.9, "ask_size": 2.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0064, "vega": 0.0542, "theta": -0.0163, "rho": 0.0902, "theo": 24.2373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5999994277954}, {"option": "MTX270219P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.8637, "open_interest": 0.0, "volume": 0.0, "delta": -0.0913, "gamma": 0.0065, "vega": 0.0544, "theta": -0.02, "rho": -0.0196, "theo": 1.2652, "change": 0.0, "open": 0.0, "high": 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": "MTX270219C00045000", "bid": 17.4, "bid_size": 2.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.5933, "open_interest": 0.0, "volume": 0.0, "delta": 0.8765, "gamma": 0.0094, "vega": 0.0666, "theta": -0.0182, "rho": 0.0985, "theo": 19.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MTX270219P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 2.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.1232, "gamma": 0.0095, "vega": 0.0675, "theta": -0.0211, "rho": -0.0256, "theo": 1.5146, "change": 0.0, "open": 0.0, "high": 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": "MTX270219C00050000", "bid": 12.6, "bid_size": 2.0, "ask": 16.5, "ask_size": 3.0, "iv": 0.4936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8311, "gamma": 0.0139, "vega": 0.0815, "theta": -0.0197, "rho": 0.1034, "theo": 14.9345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MTX270219P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 2.0, "iv": 0.5665, "open_interest": 0.0, "volume": 0.0, "delta": -0.1691, "gamma": 0.014, "vega": 0.0835, "theta": -0.0219, "rho": -0.0341, "theo": 1.844, "change": 0.0, "open": 0.0, "high": 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": "MTX270219C00055000", "bid": 8.1, "bid_size": 2.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.4007, "open_interest": 0.0, "volume": 0.0, "delta": 0.7613, "gamma": 0.0209, "vega": 0.1026, "theta": -0.0206, "rho": 0.1028, "theo": 10.4815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "MTX270219P00055000", "bid": 0.05, "bid_size": 2.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.4385, "open_interest": 0.0, "volume": 0.0, "delta": -0.2401, "gamma": 0.0212, "vega": 0.1029, "theta": -0.0221, "rho": -0.0463, "theo": 2.3321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX270219C00060000", "bid": 4.2, "bid_size": 1.0, "ask": 7.3, "ask_size": 2.0, "iv": 0.3674, "open_interest": 9.0, "volume": 0.0, "delta": 0.6455, "gamma": 0.0311, "vega": 0.1219, "theta": -0.0208, "rho": 0.0952, "theo": 6.4098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.53, "last_trade_time": "2026-11-05T10:57:46", "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MTX270219P00060000", "bid": 1.2, "bid_size": 1.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.4013, "open_interest": 3.0, "volume": 0.0, "delta": -0.3584, "gamma": 0.0316, "vega": 0.1232, "theta": -0.0216, "rho": -0.0649, "theo": 3.2153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-06T09:44:50", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MTX270219C00065000", "bid": 1.5, "bid_size": 1.0, "ask": 5.5, "ask_size": 3.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.4701, "gamma": 0.0378, "vega": 0.1311, "theta": -0.02, "rho": 0.0716, "theo": 3.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "MTX270219P00065000", "bid": 3.4, "bid_size": 2.0, "ask": 7.5, "ask_size": 14.0, "iv": 0.335, "open_interest": 0.0, "volume": 0.0, "delta": -0.5394, "gamma": 0.0391, "vega": 0.1304, "theta": -0.0204, "rho": -0.0874, "theo": 5.2178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999997615814}, {"option": "MTX270219C00070000", "bid": 0.05, "bid_size": 2.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.354, "open_interest": 0.0, "volume": 0.0, "delta": 0.3189, "gamma": 0.0317, "vega": 0.118, "theta": -0.0193, "rho": 0.0493, "theo": 2.0967, "change": 0.0, "open": 0.0, "high": 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": "MTX270219P00070000", "bid": 6.5, "bid_size": 2.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.3035, "open_interest": 0.0, "volume": 0.0, "delta": -0.697, "gamma": 0.0337, "vega": 0.1144, "theta": -0.0195, "rho": -0.0988, "theo": 8.8918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "MTX270219C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 2.0, "iv": 0.4233, "open_interest": 2.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0239, "vega": 0.1013, "theta": -0.019, "rho": 0.036, "theo": 1.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.9, "last_trade_time": "2026-09-28T14:11:26", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX270219P00075000", "bid": 10.3, "bid_size": 2.0, "ask": 14.5, "ask_size": 2.0, "iv": 0.2405, "open_interest": 0.0, "volume": 0.0, "delta": -0.7849, "gamma": 0.0259, "vega": 0.0954, "theta": -0.0188, "rho": -0.1019, "theo": 13.377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MTX270219C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.4907, "open_interest": 200.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0184, "vega": 0.0886, "theta": -0.0187, "rho": 0.0284, "theo": 1.3121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-05T14:25:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX270219P00080000", "bid": 15.0, "bid_size": 3.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8352, "gamma": 0.0203, "vega": 0.0806, "theta": -0.0182, "rho": -0.101, "theo": 18.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.25}, {"option": "MTX270219C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.5573, "open_interest": 0.0, "volume": 0.0, "delta": 0.156, "gamma": 0.0148, "vega": 0.0797, "theta": -0.0185, "rho": 0.0236, "theo": 1.1534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MTX270219P00085000", "bid": 20.0, "bid_size": 1.0, "ask": 24.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0165, "vega": 0.0687, "theta": -0.0175, "rho": -0.0956, "theo": 22.9586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MTX270219C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.6159, "open_interest": 0.0, "volume": 0.0, "delta": 0.1351, "gamma": 0.0122, "vega": 0.072, "theta": -0.0184, "rho": 0.0203, "theo": 1.0468, "change": 0.0, "open": 0.0, "high": 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": "MTX270219P00090000", "bid": 25.0, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8891, "gamma": 0.0139, "vega": 0.061, "theta": -0.0168, "rho": -0.0974, "theo": 27.8508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MTX270219C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.6744, "open_interest": 0.0, "volume": 0.0, "delta": 0.1198, "gamma": 0.0104, "vega": 0.066, "theta": -0.0182, "rho": 0.0178, "theo": 0.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270219P00095000", "bid": 30.0, "bid_size": 1.0, "ask": 34.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9052, "gamma": 0.012, "vega": 0.0542, "theta": -0.0162, "rho": -0.0931, "theo": 32.7702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "MTX270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.7279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1082, "gamma": 0.0091, "vega": 0.0615, "theta": -0.0181, "rho": 0.016, "theo": 0.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270219P00100000", "bid": 35.0, "bid_size": 1.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9176, "gamma": 0.0105, "vega": 0.0475, "theta": -0.0154, "rho": -0.087, "theo": 37.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}, {"option": "MTX270219C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.7775, "open_interest": 2.0, "volume": 0.0, "delta": 0.099, "gamma": 0.008, "vega": 0.058, "theta": -0.018, "rho": 0.0147, "theo": 0.8583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-13T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270219P00105000", "bid": 40.0, "bid_size": 1.0, "ask": 44.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.0094, "vega": 0.0432, "theta": -0.0151, "rho": -0.0876, "theo": 42.6596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.3000011444092}, {"option": "MTX270219C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8238, "open_interest": 1.0, "volume": 0.0, "delta": 0.0917, "gamma": 0.0072, "vega": 0.0542, "theta": -0.0179, "rho": 0.0134, "theo": 0.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-07-10T09:30:03", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270219P00110000", "bid": 45.0, "bid_size": 1.0, "ask": 49.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9358, "gamma": 0.0086, "vega": 0.0398, "theta": -0.0147, "rho": -0.086, "theo": 47.6177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3000011444092}, {"option": "MTX270219C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.8671, "open_interest": 1.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0065, "vega": 0.0516, "theta": -0.0178, "rho": 0.0124, "theo": 0.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.01, "last_trade_time": "2026-09-11T15:40:59", "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270219P00115000", "bid": 50.0, "bid_size": 1.0, "ask": 54.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9426, "gamma": 0.0079, "vega": 0.0367, "theta": -0.0141, "rho": -0.0827, "theo": 52.5817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.3000011444092}, {"option": "MTX270521C00035000", "bid": 27.0, "bid_size": 2.0, "ask": 30.8, "ask_size": 2.0, "iv": 0.67, "open_interest": 1.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0047, "vega": 0.0697, "theta": -0.01, "rho": 0.1158, "theo": 29.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.1, "last_trade_time": "2026-11-04T13:21:27", "percent_change": 0.0, "prev_day_close": 27.6499996185303}, {"option": "MTX270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.7538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0836, "gamma": 0.0046, "vega": 0.0699, "theta": -0.013, "rho": -0.0332, "theo": 1.5939, "change": 0.0, "open": 0.0, "high": 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": "MTX270521C00040000", "bid": 22.0, "bid_size": 2.0, "ask": 26.0, "ask_size": 2.0, "iv": 0.5485, "open_interest": 0.0, "volume": 0.0, "delta": 0.8823, "gamma": 0.0066, "vega": 0.0855, "theta": -0.0113, "rho": 0.1378, "theo": 24.6891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.9499998092651}, {"option": "MTX270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 2.0, "iv": 0.6255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0065, "vega": 0.0856, "theta": -0.0139, "rho": -0.0424, "theo": 1.8874, "change": 0.0, "open": 0.0, "high": 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": "MTX270521C00045000", "bid": 17.6, "bid_size": 2.0, "ask": 21.4, "ask_size": 2.0, "iv": 0.4827, "open_interest": 0.0, "volume": 0.0, "delta": 0.8464, "gamma": 0.0092, "vega": 0.1036, "theta": -0.0124, "rho": 0.1571, "theo": 20.1466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3999996185303}, {"option": "MTX270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.1454, "gamma": 0.0092, "vega": 0.1038, "theta": -0.0145, "rho": -0.054, "theo": 2.2405, "change": 0.0, "open": 0.0, "high": 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": "MTX270521C00050000", "bid": 13.1, "bid_size": 2.0, "ask": 17.2, "ask_size": 2.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": 0.7978, "gamma": 0.0128, "vega": 0.1242, "theta": -0.0132, "rho": 0.174, "theo": 15.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2500004768372}, {"option": "MTX270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 2.0, "iv": 0.4107, "open_interest": 0.0, "volume": 0.0, "delta": -0.1938, "gamma": 0.0129, "vega": 0.1247, "theta": -0.0149, "rho": -0.0694, "theo": 2.6913, "change": 0.0, "open": 0.0, "high": 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": "MTX270521C00055000", "bid": 9.1, "bid_size": 2.0, "ask": 13.6, "ask_size": 2.0, "iv": 0.3884, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0179, "vega": 0.147, "theta": -0.0137, "rho": 0.1799, "theo": 11.4387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MTX270521P00055000", "bid": 0.45, "bid_size": 2.0, "ask": 4.7, "ask_size": 2.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.2633, "gamma": 0.0183, "vega": 0.1479, "theta": -0.0149, "rho": -0.0904, "theo": 3.3199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "MTX270521C00060000", "bid": 5.7, "bid_size": 3.0, "ask": 10.5, "ask_size": 3.0, "iv": 0.3665, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0246, "vega": 0.1689, "theta": -0.0136, "rho": 0.1688, "theo": 7.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MTX270521P00060000", "bid": 1.8, "bid_size": 3.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3306, "open_interest": 0.0, "volume": 0.0, "delta": -0.367, "gamma": 0.0253, "vega": 0.1698, "theta": -0.0144, "rho": -0.1193, "theo": 4.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MTX270521C00065000", "bid": 3.3, "bid_size": 1.0, "ask": 8.0, "ask_size": 3.0, "iv": 0.3571, "open_interest": 1.0, "volume": 0.0, "delta": 0.4889, "gamma": 0.0299, "vega": 0.1793, "theta": -0.0129, "rho": 0.1386, "theo": 4.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-19T15:56:01", "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "MTX270521P00065000", "bid": 4.3, "bid_size": 3.0, "ask": 8.9, "ask_size": 2.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.0312, "vega": 0.1788, "theta": -0.0133, "rho": -0.1548, "theo": 6.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MTX270521C00070000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.3286, "open_interest": 0.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0282, "vega": 0.1678, "theta": -0.0121, "rho": 0.1019, "theo": 2.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.02500003576279}, {"option": "MTX270521P00070000", "bid": 7.2, "bid_size": 2.0, "ask": 12.0, "ask_size": 2.0, "iv": 0.3022, "open_interest": 0.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0301, "vega": 0.1639, "theta": -0.0122, "rho": -0.1797, "theo": 9.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.95000004768372}, {"option": "MTX270521C00075000", "bid": 0.05, "bid_size": 2.0, "ask": 4.5, "ask_size": 2.0, "iv": 0.3293, "open_interest": 0.0, "volume": 0.0, "delta": 0.262, "gamma": 0.0228, "vega": 0.1478, "theta": -0.0116, "rho": 0.0759, "theo": 1.9893, "change": 0.0, "open": 0.0, "high": 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": "MTX270521P00075000", "bid": 10.5, "bid_size": 4.0, "ask": 15.3, "ask_size": 1.0, "iv": 0.2542, "open_interest": 0.0, "volume": 0.0, "delta": -0.7542, "gamma": 0.0253, "vega": 0.1394, "theta": -0.0114, "rho": -0.1839, "theo": 13.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MTX270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 2.0, "iv": 0.3603, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0182, "vega": 0.1304, "theta": -0.0112, "rho": 0.0599, "theo": 1.6078, "change": 0.0, "open": 0.0, "high": 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": "MTX270521P00080000", "bid": 15.0, "bid_size": 1.0, "ask": 19.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8133, "gamma": 0.0209, "vega": 0.1178, "theta": -0.0109, "rho": -0.1806, "theo": 18.2553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.3000001907349}, {"option": "MTX270521C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 2.0, "iv": 0.405, "open_interest": 0.0, "volume": 0.0, "delta": 0.1733, "gamma": 0.0149, "vega": 0.1168, "theta": -0.011, "rho": 0.0496, "theo": 1.3848, "change": 0.0, "open": 0.0, "high": 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": "MTX270521P00085000", "bid": 20.0, "bid_size": 1.0, "ask": 24.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8519, "gamma": 0.0176, "vega": 0.1013, "theta": -0.0104, "rho": -0.1738, "theo": 23.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3000001907349}, {"option": "MTX270521C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.4477, "open_interest": 0.0, "volume": 0.0, "delta": 0.1495, "gamma": 0.0125, "vega": 0.1061, "theta": -0.0108, "rho": 0.0425, "theo": 1.2382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270521P00090000", "bid": 25.0, "bid_size": 1.0, "ask": 29.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0152, "vega": 0.0865, "theta": -0.01, "rho": -0.1644, "theo": 27.8671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MTX270521C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 2.0, "iv": 0.4901, "open_interest": 0.0, "volume": 0.0, "delta": 0.1323, "gamma": 0.0107, "vega": 0.0976, "theta": -0.0107, "rho": 0.0373, "theo": 1.1334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MTX270521P00095000", "bid": 30.0, "bid_size": 1.0, "ask": 34.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0133, "vega": 0.0756, "theta": -0.0096, "rho": -0.1563, "theo": 32.7554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3000011444092}, {"option": "MTX270521C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 5.0, "iv": 0.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0093, "vega": 0.0908, "theta": -0.0106, "rho": 0.0334, "theo": 1.0545, "change": 0.0, "open": 0.0, "high": 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": "MTX270521P00100000", "bid": 35.0, "bid_size": 1.0, "ask": 39.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9155, "gamma": 0.0121, "vega": 0.0654, "theta": -0.0094, "rho": -0.1413, "theo": 37.6714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3000011444092}], "symbol": "MTX", "security_type": "stock", "exchange_id": 3, "current_price": 62.59, "price_change": 0.96, "price_change_percent": 1.5577, "bid": 60.67, "ask": 126.7, "bid_size": 100, "ask_size": 100, "open": 62.81, "high": 63.505, "low": 62.06, "close": 62.59, "prev_day_close": 61.63, "volume": 235179, "iv30": 35.881, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415197154, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MTX"}