{"timestamp": "2026-11-10 00:22:56", "data": {"options": [{"option": "MUZ261120C00001000", "bid": 10.0, "bid_size": 332.0, "ask": 10.8, "ask_size": 335.0, "iv": 7.9626, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.001, "vega": 0.0002, "theta": -0.0069, "rho": 0.0002, "theo": 10.3687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MUZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 372.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.001, "vega": 0.0003, "theta": -0.0077, "rho": 0.0, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261120C00002000", "bid": 9.0, "bid_size": 332.0, "ask": 9.8, "ask_size": 336.0, "iv": 5.5762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0091, "rho": 0.0004, "theo": 9.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MUZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 371.0, "iv": 6.7452, "open_interest": 0.0, "volume": 0.0, "delta": -0.0084, "gamma": 0.0023, "vega": 0.0004, "theta": -0.0098, "rho": 0.0, "theo": 0.0381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261120C00003000", "bid": 8.0, "bid_size": 332.0, "ask": 8.8, "ask_size": 336.0, "iv": 4.2863, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0043, "vega": 0.0006, "theta": -0.011, "rho": 0.0006, "theo": 8.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "MUZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 370.0, "iv": 5.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0042, "vega": 0.0007, "theta": -0.0116, "rho": -0.0001, "theo": 0.0472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261120C00004000", "bid": 7.0, "bid_size": 332.0, "ask": 7.8, "ask_size": 336.0, "iv": 3.4015, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0073, "vega": 0.0009, "theta": -0.0131, "rho": 0.0008, "theo": 7.3996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-09-21T09:35:18", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MUZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 370.0, "iv": 4.1328, "open_interest": 1.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0072, "vega": 0.0009, "theta": -0.0137, "rho": -0.0001, "theo": 0.0591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T12:42:20", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261120C00005000", "bid": 5.9, "bid_size": 328.0, "ask": 6.8, "ask_size": 328.0, "iv": 1.9923, "open_interest": 13.0, "volume": 0.0, "delta": 0.97, "gamma": 0.012, "vega": 0.0013, "theta": -0.0158, "rho": 0.001, "theo": 6.4174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-30T14:39:33", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MUZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 613.0, "iv": 3.3366, "open_interest": 12.0, "volume": 0.0, "delta": -0.0295, "gamma": 0.0118, "vega": 0.0013, "theta": -0.0164, "rho": -0.0001, "theo": 0.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T14:12:30", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261120C00006000", "bid": 4.9, "bid_size": 343.0, "ask": 5.8, "ask_size": 361.0, "iv": 1.5666, "open_interest": 75.0, "volume": 1.0, "delta": 0.9549, "gamma": 0.0194, "vega": 0.0018, "theta": -0.0194, "rho": 0.0012, "theo": 5.4447, "change": -1.23, "open": 5.62, "high": 5.62, "low": 5.62, "tick": "down", "last_trade_price": 5.62, "last_trade_time": "2026-11-09T10:03:41", "percent_change": -17.9562, "prev_day_close": 6.84999990463257}, {"option": "MUZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 612.0, "iv": 2.6918, "open_interest": 100.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0193, "vega": 0.0018, "theta": -0.0199, "rho": -0.0002, "theo": 0.103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T09:33:25", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261120C00007000", "bid": 3.9, "bid_size": 552.0, "ask": 4.7, "ask_size": 563.0, "iv": 0.0, "open_interest": 122.0, "volume": 0.0, "delta": 0.9304, "gamma": 0.0315, "vega": 0.0026, "theta": -0.0243, "rho": 0.0015, "theo": 4.4899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.6, "last_trade_time": "2026-11-06T12:03:54", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "MUZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 656.0, "iv": 2.2372, "open_interest": 328.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0314, "vega": 0.0026, "theta": -0.0247, "rho": -0.0003, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-06T10:56:54", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MUZ261120C00008000", "bid": 3.1, "bid_size": 332.0, "ask": 3.9, "ask_size": 343.0, "iv": 1.684, "open_interest": 59.0, "volume": 0.0, "delta": 0.8891, "gamma": 0.0505, "vega": 0.0037, "theta": -0.0312, "rho": 0.0017, "theo": 3.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-06T09:35:04", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MUZ261120P00008000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 604.0, "iv": 1.8134, "open_interest": 90.0, "volume": 0.0, "delta": -0.1101, "gamma": 0.0504, "vega": 0.0037, "theta": -0.0315, "rho": -0.0005, "theo": 0.227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-05T09:50:18", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MUZ261120C00009000", "bid": 2.5, "bid_size": 435.0, "ask": 3.1, "ask_size": 583.0, "iv": 1.8715, "open_interest": 95.0, "volume": 8.0, "delta": 0.8206, "gamma": 0.0765, "vega": 0.0051, "theta": -0.0403, "rho": 0.0019, "theo": 2.723, "change": -1.2, "open": 2.95, "high": 2.95, "low": 2.95, "tick": "no_change", "last_trade_price": 2.95, "last_trade_time": "2026-11-09T09:57:05", "percent_change": -28.9157, "prev_day_close": 4.15000009536743}, {"option": "MUZ261120P00009000", "bid": 0.25, "bid_size": 28.0, "ask": 0.45, "ask_size": 620.0, "iv": 1.6688, "open_interest": 101.0, "volume": 0.0, "delta": -0.1785, "gamma": 0.0765, "vega": 0.0051, "theta": -0.0405, "rho": -0.0008, "theo": 0.3785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-11-06T15:18:11", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MUZ261120C00010000", "bid": 1.7, "bid_size": 619.0, "ask": 2.3, "ask_size": 596.0, "iv": 1.6449, "open_interest": 102.0, "volume": 0.0, "delta": 0.7192, "gamma": 0.1027, "vega": 0.0066, "theta": -0.0506, "rho": 0.0018, "theo": 2.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T12:13:30", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MUZ261120P00010000", "bid": 0.55, "bid_size": 53.0, "ask": 0.8, "ask_size": 610.0, "iv": 1.6759, "open_interest": 12.0, "volume": 6.0, "delta": -0.2798, "gamma": 0.1027, "vega": 0.0066, "theta": -0.0507, "rho": -0.0012, "theo": 0.6615, "change": 0.15, "open": 0.6, "high": 0.65, "low": 0.6, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:15:07", "percent_change": 30.0, "prev_day_close": 0.5}, {"option": "MUZ261120C00011000", "bid": 1.25, "bid_size": 628.0, "ask": 1.7, "ask_size": 621.0, "iv": 1.6785, "open_interest": 64.0, "volume": 9.0, "delta": 0.5996, "gamma": 0.1166, "vega": 0.0076, "theta": -0.059, "rho": 0.0016, "theo": 1.4698, "change": -1.15, "open": 1.8, "high": 1.8, "low": 1.4, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T11:43:49", "percent_change": -42.5926, "prev_day_close": 2.70000004768372}, {"option": "MUZ261120P00011000", "bid": 0.95, "bid_size": 626.0, "ask": 1.3, "ask_size": 624.0, "iv": 1.6742, "open_interest": 33.0, "volume": 12.0, "delta": -0.3995, "gamma": 0.1167, "vega": 0.0076, "theta": -0.059, "rho": -0.0017, "theo": 1.123, "change": 0.45, "open": 1.15, "high": 1.3, "low": 1.05, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T15:27:17", "percent_change": 60.0, "prev_day_close": 0.75}, {"option": "MUZ261120C00012000", "bid": 0.95, "bid_size": 442.0, "ask": 1.3, "ask_size": 625.0, "iv": 1.773, "open_interest": 152.0, "volume": 83.0, "delta": 0.4874, "gamma": 0.1157, "vega": 0.0078, "theta": -0.0633, "rho": 0.0014, "theo": 1.0977, "change": -1.025, "open": 1.4, "high": 1.4, "low": 1.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T13:34:37", "percent_change": -46.0674, "prev_day_close": 2.22500002384186}, {"option": "MUZ261120P00012000", "bid": 1.5, "bid_size": 600.0, "ask": 2.2, "ask_size": 461.0, "iv": 1.8658, "open_interest": 127.0, "volume": 8.0, "delta": -0.5118, "gamma": 0.1158, "vega": 0.0078, "theta": -0.0633, "rho": -0.0022, "theo": 1.7498, "change": 0.275, "open": 1.3, "high": 1.6, "low": 1.3, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:57:27", "percent_change": 20.7547, "prev_day_close": 1.32500004768372}, {"option": "MUZ261120C00013000", "bid": 0.65, "bid_size": 489.0, "ask": 1.0, "ask_size": 623.0, "iv": 1.8, "open_interest": 108.0, "volume": 1.0, "delta": 0.395, "gamma": 0.1065, "vega": 0.0076, "theta": -0.0639, "rho": 0.0012, "theo": 0.8431, "change": -0.925, "open": 0.8, "high": 0.8, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-09T15:32:48", "percent_change": -53.6232, "prev_day_close": 1.72499996423721}, {"option": "MUZ261120P00013000", "bid": 2.15, "bid_size": 592.0, "ask": 2.85, "ask_size": 444.0, "iv": 1.8315, "open_interest": 16.0, "volume": 0.0, "delta": -0.6042, "gamma": 0.1066, "vega": 0.0076, "theta": -0.0637, "rho": -0.0026, "theo": 2.4942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:05:11", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MUZ261120C00014000", "bid": 0.4, "bid_size": 7.0, "ask": 0.8, "ask_size": 656.0, "iv": 1.9274, "open_interest": 63.0, "volume": 30.0, "delta": 0.3227, "gamma": 0.0946, "vega": 0.0071, "theta": -0.062, "rho": 0.001, "theo": 0.6644, "change": -0.8, "open": 0.7, "high": 0.7, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:46:38", "percent_change": -55.1724, "prev_day_close": 1.44999998807907}, {"option": "MUZ261120P00014000", "bid": 3.0, "bid_size": 611.0, "ask": 3.7, "ask_size": 435.0, "iv": 1.9625, "open_interest": 54.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0947, "vega": 0.0071, "theta": -0.0618, "rho": -0.003, "theo": 3.3145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:19:19", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MUZ261120C00015000", "bid": 0.3, "bid_size": 519.0, "ask": 0.75, "ask_size": 677.0, "iv": 1.9822, "open_interest": 92.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0829, "vega": 0.0064, "theta": -0.0588, "rho": 0.0008, "theo": 0.5348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T14:29:34", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MUZ261120P00015000", "bid": 3.8, "bid_size": 585.0, "ask": 4.8, "ask_size": 100.0, "iv": 2.1731, "open_interest": 1.0, "volume": 0.0, "delta": -0.7329, "gamma": 0.083, "vega": 0.0064, "theta": -0.0585, "rho": -0.0033, "theo": 4.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.95, "last_trade_time": "2026-11-05T14:42:03", "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MUZ261120C00016000", "bid": 0.1, "bid_size": 721.0, "ask": 0.65, "ask_size": 960.0, "iv": 1.9662, "open_interest": 311.0, "volume": 1.0, "delta": 0.2225, "gamma": 0.0723, "vega": 0.0058, "theta": -0.0551, "rho": 0.0007, "theo": 0.4379, "change": -0.62, "open": 0.38, "high": 0.38, "low": 0.38, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-09T15:32:48", "percent_change": -62.0, "prev_day_close": 1.00000002980232}, {"option": "MUZ261120P00016000", "bid": 4.6, "bid_size": 563.0, "ask": 5.6, "ask_size": 100.0, "iv": 2.1001, "open_interest": 0.0, "volume": 0.0, "delta": -0.777, "gamma": 0.0724, "vega": 0.0058, "theta": -0.0547, "rho": -0.0034, "theo": 5.0863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MUZ261120C00017000", "bid": 0.05, "bid_size": 626.0, "ask": 0.6, "ask_size": 643.0, "iv": 2.075, "open_interest": 6.0, "volume": 0.0, "delta": 0.1877, "gamma": 0.0631, "vega": 0.0053, "theta": -0.0511, "rho": 0.0006, "theo": 0.3637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T10:01:00", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MUZ261120P00017000", "bid": 5.5, "bid_size": 572.0, "ask": 6.5, "ask_size": 100.0, "iv": 2.1285, "open_interest": 0.0, "volume": 0.0, "delta": -0.8119, "gamma": 0.0633, "vega": 0.0053, "theta": -0.0506, "rho": -0.0036, "theo": 6.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MUZ261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 357.0, "iv": 1.975, "open_interest": 6.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0552, "vega": 0.0048, "theta": -0.0472, "rho": 0.0005, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-05T12:30:22", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MUZ261120P00018000", "bid": 6.4, "bid_size": 336.0, "ask": 7.5, "ask_size": 37.0, "iv": 2.2125, "open_interest": 1.0, "volume": 0.0, "delta": -0.8399, "gamma": 0.0554, "vega": 0.0048, "theta": -0.0466, "rho": -0.0038, "theo": 6.9523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-05T10:45:22", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MUZ261120C00019000", "bid": 0.05, "bid_size": 473.0, "ask": 0.5, "ask_size": 628.0, "iv": 2.3157, "open_interest": 0.0, "volume": 0.0, "delta": 0.1371, "gamma": 0.0484, "vega": 0.0043, "theta": -0.0434, "rho": 0.0004, "theo": 0.2593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000017881394}, {"option": "MUZ261120P00019000", "bid": 7.3, "bid_size": 328.0, "ask": 8.5, "ask_size": 38.0, "iv": 2.2668, "open_interest": 0.0, "volume": 0.0, "delta": -0.8627, "gamma": 0.0487, "vega": 0.0043, "theta": -0.0428, "rho": -0.0039, "theo": 7.9054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MUZ261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 584.0, "iv": 2.0503, "open_interest": 0.0, "volume": 4.0, "delta": 0.1185, "gamma": 0.0427, "vega": 0.0039, "theta": -0.0399, "rho": 0.0004, "theo": 0.222, "change": -0.275, "open": 0.4, "high": 0.4, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T10:22:18", "percent_change": -57.8947, "prev_day_close": 0.474999994039536}, {"option": "MUZ261120P00020000", "bid": 8.2, "bid_size": 327.0, "ask": 9.4, "ask_size": 38.0, "iv": 2.1457, "open_interest": 0.0, "volume": 0.0, "delta": -0.8814, "gamma": 0.043, "vega": 0.0039, "theta": -0.0392, "rho": -0.004, "theo": 8.8673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MUZ261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 606.0, "iv": 2.5472, "open_interest": 0.0, "volume": 0.0, "delta": 0.1031, "gamma": 0.0377, "vega": 0.0035, "theta": -0.0367, "rho": 0.0003, "theo": 0.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "MUZ261120P00021000", "bid": 9.2, "bid_size": 332.0, "ask": 10.4, "ask_size": 38.0, "iv": 2.2799, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0381, "vega": 0.0035, "theta": -0.0359, "rho": -0.0041, "theo": 9.8362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "MUZ261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 421.0, "iv": 2.6116, "open_interest": 0.0, "volume": 0.0, "delta": 0.0902, "gamma": 0.0335, "vega": 0.0032, "theta": -0.0337, "rho": 0.0003, "theo": 0.1661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MUZ261120P00022000", "bid": 10.2, "bid_size": 331.0, "ask": 11.4, "ask_size": 34.0, "iv": 2.4058, "open_interest": 0.0, "volume": 0.0, "delta": -0.9099, "gamma": 0.0339, "vega": 0.0032, "theta": -0.0328, "rho": -0.0042, "theo": 10.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MUZ261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 425.0, "iv": 2.7327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0794, "gamma": 0.0299, "vega": 0.0029, "theta": -0.031, "rho": 0.0002, "theo": 0.145, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MUZ261120P00023000", "bid": 11.1, "bid_size": 337.0, "ask": 12.4, "ask_size": 41.0, "iv": 2.3362, "open_interest": 0.0, "volume": 0.0, "delta": -0.9209, "gamma": 0.0302, "vega": 0.0028, "theta": -0.03, "rho": -0.0042, "theo": 11.7888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2999997138977}, {"option": "MUZ261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 408.0, "iv": 2.7738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0702, "gamma": 0.0267, "vega": 0.0026, "theta": -0.0285, "rho": 0.0002, "theo": 0.1273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MUZ261120P00024000", "bid": 12.0, "bid_size": 326.0, "ask": 13.4, "ask_size": 37.0, "iv": 2.1825, "open_interest": 0.0, "volume": 0.0, "delta": -0.9302, "gamma": 0.0271, "vega": 0.0026, "theta": -0.0275, "rho": -0.0043, "theo": 12.7705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MUZ261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 413.0, "iv": 2.8804, "open_interest": 0.0, "volume": 0.0, "delta": 0.0623, "gamma": 0.024, "vega": 0.0024, "theta": -0.0262, "rho": 0.0002, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MUZ261120P00025000", "bid": 12.9, "bid_size": 326.0, "ask": 14.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0244, "vega": 0.0023, "theta": -0.0251, "rho": -0.0041, "theo": 13.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "MUZ261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 440.0, "iv": 3.0575, "open_interest": 0.0, "volume": 0.0, "delta": 0.0555, "gamma": 0.0216, "vega": 0.0022, "theta": -0.0241, "rho": 0.0002, "theo": 0.0994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MUZ261120P00026000", "bid": 13.9, "bid_size": 326.0, "ask": 15.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9452, "gamma": 0.022, "vega": 0.0021, "theta": -0.023, "rho": -0.0042, "theo": 14.7419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MUZ261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 441.0, "iv": 3.155, "open_interest": 0.0, "volume": 0.0, "delta": 0.0497, "gamma": 0.0195, "vega": 0.002, "theta": -0.0222, "rho": 0.0002, "theo": 0.0884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MUZ261120P00027000", "bid": 14.9, "bid_size": 326.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9512, "gamma": 0.02, "vega": 0.0019, "theta": -0.021, "rho": -0.0043, "theo": 15.7305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "MUZ261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 422.0, "iv": 3.1696, "open_interest": 0.0, "volume": 0.0, "delta": 0.0446, "gamma": 0.0176, "vega": 0.0018, "theta": -0.0205, "rho": 0.0001, "theo": 0.0788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MUZ261120P00028000", "bid": 15.8, "bid_size": 326.0, "ask": 17.4, "ask_size": 41.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9565, "gamma": 0.0182, "vega": 0.0018, "theta": -0.0193, "rho": -0.004, "theo": 16.7206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MUZ261218C00001000", "bid": 9.6, "bid_size": 202.0, "ask": 10.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MUZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 652.0, "iv": 5.1458, "open_interest": 0.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0011, "vega": 0.0006, "theta": -0.003, "rho": -0.0001, "theo": 0.0427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MUZ261218C00002000", "bid": 8.6, "bid_size": 202.0, "ask": 9.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 9.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MUZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 713.0, "iv": 3.5407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0117, "gamma": 0.0028, "vega": 0.0011, "theta": -0.0041, "rho": -0.0002, "theo": 0.0616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MUZ261218C00003000", "bid": 7.6, "bid_size": 202.0, "ask": 8.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0022, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MUZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 707.0, "iv": 2.7081, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0053, "vega": 0.0018, "theta": -0.0052, "rho": -0.0003, "theo": 0.0844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MUZ261218C00004000", "bid": 6.6, "bid_size": 202.0, "ask": 7.9, "ask_size": 202.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0092, "vega": 0.0005, "theta": -0.0086, "rho": 0.0003, "theo": 7.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MUZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 714.0, "iv": 2.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.0311, "gamma": 0.0092, "vega": 0.0026, "theta": -0.0066, "rho": -0.0005, "theo": 0.1171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MUZ261218C00005000", "bid": 5.7, "bid_size": 203.0, "ask": 6.9, "ask_size": 203.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9791, "gamma": 0.0214, "vega": 0.0011, "theta": -0.0139, "rho": 0.0006, "theo": 6.3661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-11-05T15:34:51", "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MUZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 757.0, "iv": 1.7893, "open_interest": 1.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.0152, "vega": 0.0037, "theta": -0.0083, "rho": -0.0008, "theo": 0.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-30T11:52:08", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MUZ261218C00006000", "bid": 4.9, "bid_size": 354.0, "ask": 5.9, "ask_size": 369.0, "iv": 1.5803, "open_interest": 73.0, "volume": 4.0, "delta": 0.948, "gamma": 0.035, "vega": 0.0033, "theta": -0.0144, "rho": 0.0016, "theo": 5.4029, "change": -1.55, "open": 5.3, "high": 5.3, "low": 5.3, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-09T12:37:14", "percent_change": -22.6277, "prev_day_close": 6.85000014305115}, {"option": "MUZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 740.0, "iv": 1.4864, "open_interest": 4.0, "volume": 0.0, "delta": -0.0757, "gamma": 0.0238, "vega": 0.0052, "theta": -0.0106, "rho": -0.0012, "theo": 0.2513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T14:51:06", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MUZ261218C00007000", "bid": 4.0, "bid_size": 336.0, "ask": 5.0, "ask_size": 336.0, "iv": 1.4754, "open_interest": 0.0, "volume": 0.0, "delta": 0.8981, "gamma": 0.0453, "vega": 0.0056, "theta": -0.0168, "rho": 0.0025, "theo": 4.4958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MUZ261218P00007000", "bid": 0.1, "bid_size": 565.0, "ask": 0.55, "ask_size": 747.0, "iv": 1.3741, "open_interest": 18.0, "volume": 1.0, "delta": -0.1165, "gamma": 0.0354, "vega": 0.0072, "theta": -0.0135, "rho": -0.0019, "theo": 0.3903, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T09:50:21", "percent_change": -27.2727, "prev_day_close": 0.275000000372529}, {"option": "MUZ261218C00008000", "bid": 3.3, "bid_size": 678.0, "ask": 4.2, "ask_size": 591.0, "iv": 1.4795, "open_interest": 134.0, "volume": 20.0, "delta": 0.8308, "gamma": 0.0571, "vega": 0.0085, "theta": -0.0194, "rho": 0.0034, "theo": 3.6812, "change": -0.26, "open": 5.0, "high": 5.0, "low": 4.99, "tick": "down", "last_trade_price": 4.99, "last_trade_time": "2026-11-09T09:33:52", "percent_change": -4.95238, "prev_day_close": 5.25}, {"option": "MUZ261218P00008000", "bid": 0.2, "bid_size": 816.0, "ask": 0.7, "ask_size": 600.0, "iv": 1.2151, "open_interest": 60.0, "volume": 0.0, "delta": -0.1737, "gamma": 0.0484, "vega": 0.0094, "theta": -0.0168, "rho": -0.0029, "theo": 0.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-11-05T12:13:35", "percent_change": 0.0, "prev_day_close": 0.475000001490116}, {"option": "MUZ261218C00009000", "bid": 2.75, "bid_size": 235.0, "ask": 3.6, "ask_size": 581.0, "iv": 1.5398, "open_interest": 54.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.0676, "vega": 0.011, "theta": -0.0225, "rho": 0.0038, "theo": 2.9925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-05T09:35:53", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MUZ261218P00009000", "bid": 0.6, "bid_size": 128.0, "ask": 1.15, "ask_size": 574.0, "iv": 1.299, "open_interest": 18.0, "volume": 0.0, "delta": -0.2445, "gamma": 0.06, "vega": 0.0114, "theta": -0.0202, "rho": -0.0042, "theo": 0.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-06T09:39:18", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MUZ261218C00010000", "bid": 2.05, "bid_size": 395.0, "ask": 3.0, "ask_size": 626.0, "iv": 1.4485, "open_interest": 51.0, "volume": 0.0, "delta": 0.6651, "gamma": 0.074, "vega": 0.0128, "theta": -0.025, "rho": 0.004, "theo": 2.4406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.52, "last_trade_time": "2026-11-05T10:45:42", "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "MUZ261218P00010000", "bid": 1.05, "bid_size": 47.0, "ask": 1.55, "ask_size": 557.0, "iv": 1.2794, "open_interest": 7.0, "volume": 5.0, "delta": -0.3211, "gamma": 0.0677, "vega": 0.013, "theta": -0.023, "rho": -0.0057, "theo": 1.4343, "change": 0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T09:51:14", "percent_change": 2.22222, "prev_day_close": 1.12499997019768}, {"option": "MUZ261218C00011000", "bid": 1.85, "bid_size": 49.0, "ask": 2.55, "ask_size": 750.0, "iv": 1.5439, "open_interest": 137.0, "volume": 0.0, "delta": 0.5842, "gamma": 0.0761, "vega": 0.0139, "theta": -0.0267, "rho": 0.0038, "theo": 2.011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-06T11:48:14", "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MUZ261218P00011000", "bid": 1.7, "bid_size": 22.0, "ask": 2.3, "ask_size": 597.0, "iv": 1.3933, "open_interest": 5.0, "volume": 0.0, "delta": -0.3953, "gamma": 0.071, "vega": 0.0139, "theta": -0.025, "rho": -0.0073, "theo": 2.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-06T11:31:45", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MUZ261218C00012000", "bid": 1.55, "bid_size": 16.0, "ask": 2.0, "ask_size": 572.0, "iv": 1.5082, "open_interest": 1.0, "volume": 1.0, "delta": 0.5122, "gamma": 0.0751, "vega": 0.0143, "theta": -0.0277, "rho": 0.0036, "theo": 1.6777, "change": -1.25, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T15:47:27", "percent_change": -41.6667, "prev_day_close": 3.0}, {"option": "MUZ261218P00012000", "bid": 2.2, "bid_size": 24.0, "ask": 2.85, "ask_size": 566.0, "iv": 1.3201, "open_interest": 8.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.071, "vega": 0.0142, "theta": -0.0261, "rho": -0.009, "theo": 2.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-11-06T10:10:18", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MUZ261218C00013000", "bid": 1.2, "bid_size": 110.0, "ask": 1.7, "ask_size": 615.0, "iv": 1.4986, "open_interest": 162.0, "volume": 125.0, "delta": 0.4498, "gamma": 0.0723, "vega": 0.0142, "theta": -0.0279, "rho": 0.0033, "theo": 1.417, "change": -0.95, "open": 1.6, "high": 1.61, "low": 1.49, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:55:02", "percent_change": -38.0, "prev_day_close": 2.5}, {"option": "MUZ261218P00013000", "bid": 3.0, "bid_size": 21.0, "ask": 3.7, "ask_size": 3.0, "iv": 1.4119, "open_interest": 10.0, "volume": 6.0, "delta": -0.5215, "gamma": 0.069, "vega": 0.0141, "theta": -0.0265, "rho": -0.0105, "theo": 3.4394, "change": 0.65, "open": 2.9, "high": 3.4, "low": 2.9, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-09T11:02:38", "percent_change": 23.6364, "prev_day_close": 2.75}, {"option": "MUZ261218C00014000", "bid": 0.9, "bid_size": 53.0, "ask": 1.55, "ask_size": 598.0, "iv": 1.5212, "open_interest": 1.0, "volume": 10.0, "delta": 0.3965, "gamma": 0.0684, "vega": 0.014, "theta": -0.0277, "rho": 0.0031, "theo": 1.2103, "change": -0.8, "open": 1.45, "high": 1.45, "low": 1.45, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-09T10:18:49", "percent_change": -35.5556, "prev_day_close": 2.25}, {"option": "MUZ261218P00014000", "bid": 3.7, "bid_size": 26.0, "ask": 4.7, "ask_size": 138.0, "iv": 1.4854, "open_interest": 0.0, "volume": 0.0, "delta": -0.5722, "gamma": 0.0657, "vega": 0.0138, "theta": -0.0263, "rho": -0.0121, "theo": 4.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MUZ261218C00015000", "bid": 0.85, "bid_size": 66.0, "ask": 1.3, "ask_size": 578.0, "iv": 1.5676, "open_interest": 23.0, "volume": 5.0, "delta": 0.3511, "gamma": 0.0642, "vega": 0.0134, "theta": -0.0272, "rho": 0.0028, "theo": 1.0441, "change": -0.725, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T10:11:58", "percent_change": -37.6623, "prev_day_close": 1.92500001192093}, {"option": "MUZ261218P00015000", "bid": 4.4, "bid_size": 26.0, "ask": 6.9, "ask_size": 289.0, "iv": 1.9698, "open_interest": 9.0, "volume": 0.0, "delta": -0.6156, "gamma": 0.0619, "vega": 0.0132, "theta": -0.0258, "rho": -0.0136, "theo": 5.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.82, "last_trade_time": "2026-11-05T14:48:57", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "MUZ261218C00016000", "bid": 0.65, "bid_size": 66.0, "ask": 1.15, "ask_size": 600.0, "iv": 1.5704, "open_interest": 2.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0599, "vega": 0.0128, "theta": -0.0264, "rho": 0.0025, "theo": 0.9082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-05T10:45:32", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MUZ261218P00016000", "bid": 5.2, "bid_size": 30.0, "ask": 7.7, "ask_size": 280.0, "iv": 1.9685, "open_interest": 0.0, "volume": 0.0, "delta": -0.6529, "gamma": 0.058, "vega": 0.0127, "theta": -0.0251, "rho": -0.015, "theo": 5.9315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MUZ261218C00017000", "bid": 0.5, "bid_size": 31.0, "ask": 1.05, "ask_size": 373.0, "iv": 1.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2792, "gamma": 0.0558, "vega": 0.0122, "theta": -0.0255, "rho": 0.0023, "theo": 0.7961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499996423721}, {"option": "MUZ261218P00017000", "bid": 6.1, "bid_size": 16.0, "ask": 8.6, "ask_size": 18.0, "iv": 2.023, "open_interest": 7.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0541, "vega": 0.012, "theta": -0.0241, "rho": -0.0164, "theo": 6.8172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-11-05T09:56:06", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MUZ261218C00018000", "bid": 0.4, "bid_size": 35.0, "ask": 0.95, "ask_size": 373.0, "iv": 1.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0518, "vega": 0.0116, "theta": -0.0245, "rho": 0.0021, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.40000003576279}, {"option": "MUZ261218P00018000", "bid": 7.0, "bid_size": 17.0, "ask": 9.5, "ask_size": 18.0, "iv": 2.064, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0504, "vega": 0.0114, "theta": -0.0231, "rho": -0.0178, "theo": 7.7208, "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": 7.14999985694885}, {"option": "MUZ261218C00019000", "bid": 0.3, "bid_size": 78.0, "ask": 0.85, "ask_size": 448.0, "iv": 1.6166, "open_interest": 40.0, "volume": 0.0, "delta": 0.2259, "gamma": 0.0481, "vega": 0.011, "theta": -0.0234, "rho": 0.0019, "theo": 0.6233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T10:25:50", "percent_change": 0.0, "prev_day_close": 1.22499996423721}, {"option": "MUZ261218P00019000", "bid": 7.9, "bid_size": 35.0, "ask": 10.4, "ask_size": 17.0, "iv": 2.0929, "open_interest": 10.0, "volume": 0.0, "delta": -0.7366, "gamma": 0.0469, "vega": 0.0108, "theta": -0.022, "rho": -0.0191, "theo": 8.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-05T15:30:39", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MUZ261218C00020000", "bid": 0.25, "bid_size": 46.0, "ask": 0.8, "ask_size": 416.0, "iv": 1.6554, "open_interest": 0.0, "volume": 0.0, "delta": 0.2043, "gamma": 0.0447, "vega": 0.0103, "theta": -0.0224, "rho": 0.0017, "theo": 0.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500001788139}, {"option": "MUZ261218P00020000", "bid": 8.6, "bid_size": 340.0, "ask": 11.3, "ask_size": 16.0, "iv": 2.0288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7575, "gamma": 0.0436, "vega": 0.0102, "theta": -0.021, "rho": -0.0204, "theo": 9.5677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "MUZ261218C00021000", "bid": 0.1, "bid_size": 106.0, "ask": 0.75, "ask_size": 432.0, "iv": 1.6311, "open_interest": 0.0, "volume": 0.0, "delta": 0.1855, "gamma": 0.0416, "vega": 0.0097, "theta": -0.0213, "rho": 0.0016, "theo": 0.4984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MUZ261218P00021000", "bid": 9.5, "bid_size": 346.0, "ask": 12.2, "ask_size": 16.0, "iv": 2.0333, "open_interest": 0.0, "volume": 0.0, "delta": -0.7759, "gamma": 0.0406, "vega": 0.0096, "theta": -0.0199, "rho": -0.0217, "theo": 10.5062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MUZ261218C00022000", "bid": 0.15, "bid_size": 445.0, "ask": 0.7, "ask_size": 436.0, "iv": 1.7045, "open_interest": 0.0, "volume": 0.0, "delta": 0.1689, "gamma": 0.0387, "vega": 0.0092, "theta": -0.0203, "rho": 0.0015, "theo": 0.4484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MUZ261218P00022000", "bid": 10.4, "bid_size": 334.0, "ask": 13.2, "ask_size": 16.0, "iv": 2.0725, "open_interest": 0.0, "volume": 0.0, "delta": -0.792, "gamma": 0.0379, "vega": 0.0091, "theta": -0.0188, "rho": -0.0229, "theo": 11.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MUZ261218C00023000", "bid": 0.05, "bid_size": 491.0, "ask": 0.7, "ask_size": 472.0, "iv": 1.7148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1543, "gamma": 0.036, "vega": 0.0086, "theta": -0.0193, "rho": 0.0013, "theo": 0.4053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MUZ261218P00023000", "bid": 11.3, "bid_size": 340.0, "ask": 14.1, "ask_size": 16.0, "iv": 2.0584, "open_interest": 0.0, "volume": 0.0, "delta": -0.8063, "gamma": 0.0353, "vega": 0.0085, "theta": -0.0178, "rho": -0.0242, "theo": 12.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MUZ261218C00024000", "bid": 0.05, "bid_size": 469.0, "ask": 0.55, "ask_size": 397.0, "iv": 1.6828, "open_interest": 0.0, "volume": 0.0, "delta": 0.1414, "gamma": 0.0336, "vega": 0.0082, "theta": -0.0184, "rho": 0.0012, "theo": 0.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.69999997317791}, {"option": "MUZ261218P00024000", "bid": 12.2, "bid_size": 340.0, "ask": 15.1, "ask_size": 16.0, "iv": 2.0833, "open_interest": 0.0, "volume": 0.0, "delta": -0.819, "gamma": 0.033, "vega": 0.008, "theta": -0.0168, "rho": -0.0254, "theo": 13.3627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MUZ261218C00025000", "bid": 0.05, "bid_size": 297.0, "ask": 0.5, "ask_size": 374.0, "iv": 1.7065, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0314, "vega": 0.0077, "theta": -0.0175, "rho": 0.0011, "theo": 0.3341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.599999994039536}, {"option": "MUZ261218P00025000", "bid": 13.2, "bid_size": 346.0, "ask": 16.0, "ask_size": 16.0, "iv": 2.1022, "open_interest": 0.0, "volume": 0.0, "delta": -0.8303, "gamma": 0.0308, "vega": 0.0076, "theta": -0.0158, "rho": -0.0265, "theo": 14.325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MUZ261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 443.0, "iv": 1.7619, "open_interest": 0.0, "volume": 0.0, "delta": 0.1196, "gamma": 0.0293, "vega": 0.0072, "theta": -0.0166, "rho": 0.001, "theo": 0.3049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999989569187}, {"option": "MUZ261218P00026000", "bid": 14.1, "bid_size": 340.0, "ask": 17.0, "ask_size": 16.0, "iv": 2.1154, "open_interest": 0.0, "volume": 0.0, "delta": -0.8404, "gamma": 0.0288, "vega": 0.0072, "theta": -0.0149, "rho": -0.0277, "theo": 15.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MUZ261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 522.0, "iv": 1.8508, "open_interest": 0.0, "volume": 0.0, "delta": 0.1103, "gamma": 0.0274, "vega": 0.0068, "theta": -0.0158, "rho": 0.001, "theo": 0.279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MUZ261218P00027000", "bid": 15.0, "bid_size": 340.0, "ask": 18.0, "ask_size": 16.0, "iv": 2.123, "open_interest": 0.0, "volume": 0.0, "delta": -0.8494, "gamma": 0.027, "vega": 0.0068, "theta": -0.014, "rho": -0.0288, "theo": 16.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "MUZ261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 491.0, "iv": 1.8648, "open_interest": 0.0, "volume": 0.0, "delta": 0.102, "gamma": 0.0257, "vega": 0.0065, "theta": -0.015, "rho": 0.0009, "theo": 0.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MUZ261218P00028000", "bid": 16.0, "bid_size": 334.0, "ask": 19.0, "ask_size": 16.0, "iv": 2.1821, "open_interest": 0.0, "volume": 0.0, "delta": -0.8576, "gamma": 0.0253, "vega": 0.0064, "theta": -0.0131, "rho": -0.0299, "theo": 17.233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MUZ270115C00001000", "bid": 9.5, "bid_size": 322.0, "ask": 10.9, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0006, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 10.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.6, "last_trade_time": "2026-07-24T13:28:14", "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MUZ270115P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 624.0, "iv": 4.2438, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0015, "vega": 0.0013, "theta": -0.0035, "rho": -0.0004, "theo": 0.1149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MUZ270115C00002000", "bid": 8.5, "bid_size": 322.0, "ask": 9.9, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9957, "gamma": 0.004, "vega": 0.0, "theta": -0.0089, "rho": 0.0, "theo": 9.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8499999046326}, {"option": "MUZ270115P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 711.0, "iv": 2.8886, "open_interest": 0.0, "volume": 0.0, "delta": -0.0202, "gamma": 0.0036, "vega": 0.0024, "theta": -0.0047, "rho": -0.0007, "theo": 0.1588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MUZ270115C00003000", "bid": 7.5, "bid_size": 322.0, "ask": 8.9, "ask_size": 297.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9894, "gamma": 0.0119, "vega": 0.0005, "theta": -0.0089, "rho": 0.0, "theo": 8.355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MUZ270115P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 708.0, "iv": 2.271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0325, "gamma": 0.0067, "vega": 0.0035, "theta": -0.0057, "rho": -0.0011, "theo": 0.2043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MUZ270115C00004000", "bid": 6.5, "bid_size": 322.0, "ask": 7.9, "ask_size": 296.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9764, "gamma": 0.019, "vega": 0.0022, "theta": -0.0113, "rho": 0.0012, "theo": 7.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-10T09:57:51", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MUZ270115P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 708.0, "iv": 1.796, "open_interest": 28.0, "volume": 0.0, "delta": -0.0487, "gamma": 0.0109, "vega": 0.0049, "theta": -0.0068, "rho": -0.0016, "theo": 0.264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-07T14:14:49", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MUZ270115C00005000", "bid": 5.7, "bid_size": 374.0, "ask": 7.0, "ask_size": 344.0, "iv": 0.0, "open_interest": 25.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0255, "vega": 0.0037, "theta": -0.0115, "rho": 0.0019, "theo": 6.406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-15T09:36:33", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MUZ270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 789.0, "iv": 1.5252, "open_interest": 22.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0167, "vega": 0.0065, "theta": -0.008, "rho": -0.0022, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:09:42", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MUZ270115C00006000", "bid": 4.8, "bid_size": 411.0, "ask": 6.1, "ask_size": 368.0, "iv": 1.4297, "open_interest": 36.0, "volume": 10.0, "delta": 0.9135, "gamma": 0.035, "vega": 0.0063, "theta": -0.0132, "rho": 0.0032, "theo": 5.4836, "change": -0.95, "open": 6.0, "high": 6.0, "low": 6.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-09T09:52:33", "percent_change": -13.6691, "prev_day_close": 6.95000004768372}, {"option": "MUZ270115P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 745.0, "iv": 1.2895, "open_interest": 22.0, "volume": 0.0, "delta": -0.1028, "gamma": 0.0242, "vega": 0.0086, "theta": -0.0094, "rho": -0.0032, "theo": 0.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T14:15:59", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MUZ270115C00007000", "bid": 4.1, "bid_size": 562.0, "ask": 5.1, "ask_size": 546.0, "iv": 1.3479, "open_interest": 146.0, "volume": 20.0, "delta": 0.8605, "gamma": 0.0437, "vega": 0.0093, "theta": -0.0143, "rho": 0.0044, "theo": 4.6342, "change": -0.55, "open": 5.7, "high": 5.7, "low": 5.7, "tick": "no_change", "last_trade_price": 5.7, "last_trade_time": "2026-11-09T09:37:06", "percent_change": -8.8, "prev_day_close": 6.25}, {"option": "MUZ270115P00007000", "bid": 0.3, "bid_size": 84.0, "ask": 0.85, "ask_size": 722.0, "iv": 1.2767, "open_interest": 13.0, "volume": 0.0, "delta": -0.1455, "gamma": 0.033, "vega": 0.0109, "theta": -0.0112, "rho": -0.0045, "theo": 0.6915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.53, "last_trade_time": "2026-11-06T09:54:01", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MUZ270115C00008000", "bid": 3.4, "bid_size": 534.0, "ask": 4.6, "ask_size": 622.0, "iv": 1.4206, "open_interest": 115.0, "volume": 16.0, "delta": 0.7951, "gamma": 0.0512, "vega": 0.0122, "theta": -0.0158, "rho": 0.0053, "theo": 3.8957, "change": -1.6, "open": 4.3, "high": 4.3, "low": 3.9, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-09T12:35:51", "percent_change": -28.5714, "prev_day_close": 5.59999990463257}, {"option": "MUZ270115P00008000", "bid": 0.4, "bid_size": 204.0, "ask": 1.1, "ask_size": 520.0, "iv": 1.1415, "open_interest": 34.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0416, "vega": 0.0132, "theta": -0.0131, "rho": -0.0063, "theo": 1.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:21:35", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "MUZ270115C00009000", "bid": 2.75, "bid_size": 270.0, "ask": 3.9, "ask_size": 595.0, "iv": 1.3496, "open_interest": 101.0, "volume": 20.0, "delta": 0.7238, "gamma": 0.0566, "vega": 0.0147, "theta": -0.0173, "rho": 0.0058, "theo": 3.2891, "change": -1.25, "open": 4.45, "high": 4.45, "low": 3.7, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-09T10:43:39", "percent_change": -25.2525, "prev_day_close": 4.95000004768372}, {"option": "MUZ270115P00009000", "bid": 0.95, "bid_size": 36.0, "ask": 1.5, "ask_size": 411.0, "iv": 1.1866, "open_interest": 6.0, "volume": 1.0, "delta": -0.2588, "gamma": 0.0483, "vega": 0.0152, "theta": -0.015, "rho": -0.0084, "theo": 1.4363, "change": -0.025, "open": 1.05, "high": 1.05, "low": 1.05, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-11-09T09:40:10", "percent_change": -2.32558, "prev_day_close": 1.07500001788139}, {"option": "MUZ270115C00010000", "bid": 2.4, "bid_size": 191.0, "ask": 3.5, "ask_size": 717.0, "iv": 1.4242, "open_interest": 104.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0593, "vega": 0.0166, "theta": -0.0186, "rho": 0.006, "theo": 2.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-02T12:48:41", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MUZ270115P00010000", "bid": 1.5, "bid_size": 62.0, "ask": 2.15, "ask_size": 416.0, "iv": 1.2443, "open_interest": 36.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0524, "vega": 0.0167, "theta": -0.0165, "rho": -0.0108, "theo": 1.9841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T11:38:10", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MUZ270115C00011000", "bid": 2.1, "bid_size": 65.0, "ask": 2.95, "ask_size": 648.0, "iv": 1.4178, "open_interest": 77.0, "volume": 1.0, "delta": 0.591, "gamma": 0.0598, "vega": 0.0177, "theta": -0.0196, "rho": 0.0059, "theo": 2.4333, "change": -0.45, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:35:31", "percent_change": -11.3924, "prev_day_close": 3.95000004768372}, {"option": "MUZ270115P00011000", "bid": 2.1, "bid_size": 28.0, "ask": 2.75, "ask_size": 401.0, "iv": 1.2525, "open_interest": 1.0, "volume": 0.0, "delta": -0.3745, "gamma": 0.0541, "vega": 0.0176, "theta": -0.0177, "rho": -0.0132, "theo": 2.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-05T09:36:00", "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MUZ270115C00012000", "bid": 1.75, "bid_size": 36.0, "ask": 2.55, "ask_size": 519.0, "iv": 1.406, "open_interest": 1.0, "volume": 0.0, "delta": 0.5355, "gamma": 0.059, "vega": 0.0183, "theta": -0.0203, "rho": 0.0057, "theo": 2.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-07-27T09:30:08", "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MUZ270115P00012000", "bid": 2.75, "bid_size": 20.0, "ask": 3.5, "ask_size": 414.0, "iv": 1.2803, "open_interest": 1.0, "volume": 0.0, "delta": -0.4244, "gamma": 0.0542, "vega": 0.018, "theta": -0.0185, "rho": -0.0157, "theo": 3.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-28T11:47:11", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MUZ270115C00013000", "bid": 1.5, "bid_size": 27.0, "ask": 2.3, "ask_size": 492.0, "iv": 1.4339, "open_interest": 27.0, "volume": 0.0, "delta": 0.4872, "gamma": 0.0573, "vega": 0.0185, "theta": -0.0207, "rho": 0.0055, "theo": 1.8942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:08:40", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "MUZ270115P00013000", "bid": 3.4, "bid_size": 3.0, "ask": 4.7, "ask_size": 47.0, "iv": 1.402, "open_interest": 0.0, "volume": 0.0, "delta": -0.4684, "gamma": 0.0532, "vega": 0.0182, "theta": -0.019, "rho": -0.0181, "theo": 4.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-07-24T14:48:38", "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MUZ270115C00014000", "bid": 1.35, "bid_size": 52.0, "ask": 1.95, "ask_size": 459.0, "iv": 1.4374, "open_interest": 6.0, "volume": 0.0, "delta": 0.4455, "gamma": 0.0552, "vega": 0.0184, "theta": -0.0208, "rho": 0.0052, "theo": 1.6971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.3, "last_trade_time": "2026-11-05T13:05:21", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MUZ270115P00014000", "bid": 4.1, "bid_size": 4.0, "ask": 6.5, "ask_size": 142.0, "iv": 1.6804, "open_interest": 2.0, "volume": 0.0, "delta": -0.5069, "gamma": 0.0518, "vega": 0.018, "theta": -0.0192, "rho": -0.0205, "theo": 4.9065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.65, "last_trade_time": "2026-08-12T10:35:42", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MUZ270115C00015000", "bid": 1.25, "bid_size": 78.0, "ask": 1.7, "ask_size": 418.0, "iv": 1.4621, "open_interest": 47.0, "volume": 1.0, "delta": 0.4092, "gamma": 0.053, "vega": 0.0181, "theta": -0.0208, "rho": 0.0048, "theo": 1.5321, "change": -0.925, "open": 1.55, "high": 1.55, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T12:55:19", "percent_change": -37.3737, "prev_day_close": 2.47500002384186}, {"option": "MUZ270115P00015000", "bid": 4.9, "bid_size": 5.0, "ask": 7.2, "ask_size": 135.0, "iv": 1.6662, "open_interest": 1.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.05, "vega": 0.0178, "theta": -0.0192, "rho": -0.0228, "theo": 5.7409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-08T13:16:16", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MUZ270115C00016000", "bid": 1.0, "bid_size": 51.0, "ask": 1.5, "ask_size": 412.0, "iv": 1.4419, "open_interest": 2.0, "volume": 2.0, "delta": 0.3774, "gamma": 0.0507, "vega": 0.0178, "theta": -0.0207, "rho": 0.0046, "theo": 1.3925, "change": -0.725, "open": 1.3, "high": 1.4, "low": 1.3, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-11-09T12:58:40", "percent_change": -34.1176, "prev_day_close": 2.125}, {"option": "MUZ270115P00016000", "bid": 5.5, "bid_size": 13.0, "ask": 8.2, "ask_size": 139.0, "iv": 1.6652, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0481, "vega": 0.0174, "theta": -0.0191, "rho": -0.025, "theo": 6.599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MUZ270115C00017000", "bid": 0.8, "bid_size": 54.0, "ask": 1.55, "ask_size": 439.0, "iv": 1.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.3494, "gamma": 0.0484, "vega": 0.0173, "theta": -0.0205, "rho": 0.0043, "theo": 1.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MUZ270115P00017000", "bid": 6.4, "bid_size": 27.0, "ask": 9.0, "ask_size": 1.0, "iv": 1.6797, "open_interest": 5.0, "volume": 0.0, "delta": -0.5968, "gamma": 0.0461, "vega": 0.017, "theta": -0.0188, "rho": -0.0272, "theo": 7.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.77, "last_trade_time": "2026-08-31T14:09:35", "percent_change": 0.0, "prev_day_close": 7.05000019073486}, {"option": "MUZ270115C00018000", "bid": 0.65, "bid_size": 82.0, "ask": 1.4, "ask_size": 437.0, "iv": 1.4882, "open_interest": 7.0, "volume": 0.0, "delta": 0.3247, "gamma": 0.0462, "vega": 0.0169, "theta": -0.0202, "rho": 0.0041, "theo": 1.1691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-06T10:24:21", "percent_change": 0.0, "prev_day_close": 1.80000001192093}, {"option": "MUZ270115P00018000", "bid": 7.2, "bid_size": 14.0, "ask": 9.9, "ask_size": 1.0, "iv": 1.6834, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0442, "vega": 0.0166, "theta": -0.0185, "rho": -0.0294, "theo": 8.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.85000014305115}, {"option": "MUZ270115C00019000", "bid": 0.45, "bid_size": 86.0, "ask": 1.3, "ask_size": 437.0, "iv": 1.4707, "open_interest": 6.0, "volume": 0.0, "delta": 0.3026, "gamma": 0.0442, "vega": 0.0164, "theta": -0.0199, "rho": 0.0038, "theo": 1.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.84, "last_trade_time": "2026-08-05T09:46:34", "percent_change": 0.0, "prev_day_close": 1.625}, {"option": "MUZ270115P00019000", "bid": 8.1, "bid_size": 51.0, "ask": 10.8, "ask_size": 34.0, "iv": 1.7072, "open_interest": 11.0, "volume": 0.0, "delta": -0.6412, "gamma": 0.0423, "vega": 0.0161, "theta": -0.0181, "rho": -0.0315, "theo": 9.2713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-09-23T10:37:32", "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MUZ270115C00020000", "bid": 0.45, "bid_size": 168.0, "ask": 1.05, "ask_size": 1.0, "iv": 1.4577, "open_interest": 58.0, "volume": 8.0, "delta": 0.283, "gamma": 0.0422, "vega": 0.0159, "theta": -0.0195, "rho": 0.0036, "theo": 0.9984, "change": -0.625, "open": 0.95, "high": 0.95, "low": 0.9, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T12:36:48", "percent_change": -40.9836, "prev_day_close": 1.52499997615814}, {"option": "MUZ270115P00020000", "bid": 9.0, "bid_size": 78.0, "ask": 11.8, "ask_size": 22.0, "iv": 1.7538, "open_interest": 17.0, "volume": 0.0, "delta": -0.6601, "gamma": 0.0406, "vega": 0.0156, "theta": -0.0177, "rho": -0.0335, "theo": 10.1855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.56, "last_trade_time": "2026-10-15T09:57:33", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MUZ270115C00021000", "bid": 0.45, "bid_size": 73.0, "ask": 1.05, "ask_size": 434.0, "iv": 1.5217, "open_interest": 4.0, "volume": 0.0, "delta": 0.2652, "gamma": 0.0403, "vega": 0.0154, "theta": -0.0191, "rho": 0.0034, "theo": 0.9275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-27T11:37:10", "percent_change": 0.0, "prev_day_close": 1.34999999403954}, {"option": "MUZ270115P00021000", "bid": 9.9, "bid_size": 6.0, "ask": 12.7, "ask_size": 11.0, "iv": 1.7636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0388, "vega": 0.0152, "theta": -0.0173, "rho": -0.0356, "theo": 11.1084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MUZ270115C00022000", "bid": 0.35, "bid_size": 87.0, "ask": 1.05, "ask_size": 490.0, "iv": 1.5456, "open_interest": 51.0, "volume": 0.0, "delta": 0.2491, "gamma": 0.0386, "vega": 0.015, "theta": -0.0187, "rho": 0.0033, "theo": 0.8638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-18T14:11:52", "percent_change": 0.0, "prev_day_close": 1.22499999403954}, {"option": "MUZ270115P00022000", "bid": 10.8, "bid_size": 6.0, "ask": 13.6, "ask_size": 7.0, "iv": 1.7666, "open_interest": 0.0, "volume": 0.0, "delta": -0.6925, "gamma": 0.0372, "vega": 0.0147, "theta": -0.0168, "rho": -0.0375, "theo": 12.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0999999046326}, {"option": "MUZ270115C00023000", "bid": 0.3, "bid_size": 97.0, "ask": 1.0, "ask_size": 562.0, "iv": 1.5644, "open_interest": 102.0, "volume": 0.0, "delta": 0.2346, "gamma": 0.0369, "vega": 0.0144, "theta": -0.0183, "rho": 0.0031, "theo": 0.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-09-04T14:20:12", "percent_change": 0.0, "prev_day_close": 1.12499997019768}, {"option": "MUZ270115P00023000", "bid": 11.8, "bid_size": 6.0, "ask": 14.6, "ask_size": 7.0, "iv": 1.8294, "open_interest": 0.0, "volume": 0.0, "delta": -0.7066, "gamma": 0.0357, "vega": 0.0142, "theta": -0.0163, "rho": -0.0394, "theo": 12.975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MUZ270115C00024000", "bid": 0.25, "bid_size": 68.0, "ask": 1.0, "ask_size": 468.0, "iv": 1.5975, "open_interest": 20.0, "volume": 0.0, "delta": 0.2213, "gamma": 0.0353, "vega": 0.014, "theta": -0.0178, "rho": 0.0029, "theo": 0.7562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-04T14:12:20", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MUZ270115P00024000", "bid": 12.7, "bid_size": 6.0, "ask": 15.5, "ask_size": 7.0, "iv": 1.8223, "open_interest": 0.0, "volume": 0.0, "delta": -0.7194, "gamma": 0.0343, "vega": 0.0138, "theta": -0.0158, "rho": -0.0412, "theo": 13.9169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MUZ270115C00025000", "bid": 0.15, "bid_size": 507.0, "ask": 0.9, "ask_size": 606.0, "iv": 1.5658, "open_interest": 136.0, "volume": 0.0, "delta": 0.2092, "gamma": 0.0339, "vega": 0.0136, "theta": -0.0174, "rho": 0.0028, "theo": 0.7096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T15:14:56", "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MUZ270115P00025000", "bid": 13.5, "bid_size": 6.0, "ask": 16.5, "ask_size": 6.0, "iv": 1.8093, "open_interest": 0.0, "volume": 0.0, "delta": -0.7311, "gamma": 0.0329, "vega": 0.0134, "theta": -0.0153, "rho": -0.0431, "theo": 14.8634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-07-08T10:48:07", "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MUZ270115C00026000", "bid": 0.2, "bid_size": 162.0, "ask": 0.95, "ask_size": 451.0, "iv": 1.6524, "open_interest": 5.0, "volume": 0.0, "delta": 0.198, "gamma": 0.0325, "vega": 0.0131, "theta": -0.017, "rho": 0.0026, "theo": 0.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-09-04T14:19:07", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MUZ270115P00026000", "bid": 14.2, "bid_size": 139.0, "ask": 17.4, "ask_size": 1.0, "iv": 1.7142, "open_interest": 0.0, "volume": 0.0, "delta": -0.742, "gamma": 0.0316, "vega": 0.013, "theta": -0.0148, "rho": -0.0449, "theo": 15.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500000953674}, {"option": "MUZ270115C00027000", "bid": 0.05, "bid_size": 330.0, "ask": 0.9, "ask_size": 445.0, "iv": 1.6109, "open_interest": 1.0, "volume": 0.0, "delta": 0.1878, "gamma": 0.0312, "vega": 0.0127, "theta": -0.0166, "rho": 0.0025, "theo": 0.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T14:15:06", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MUZ270115P00027000", "bid": 15.1, "bid_size": 141.0, "ask": 18.4, "ask_size": 1.0, "iv": 1.7246, "open_interest": 0.0, "volume": 0.0, "delta": -0.752, "gamma": 0.0304, "vega": 0.0126, "theta": -0.0143, "rho": -0.0464, "theo": 16.7683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "MUZ270115C00028000", "bid": 0.05, "bid_size": 168.0, "ask": 0.85, "ask_size": 448.0, "iv": 1.6289, "open_interest": 1.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.03, "vega": 0.0123, "theta": -0.0161, "rho": 0.0024, "theo": 0.5939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-04T14:18:27", "percent_change": 0.0, "prev_day_close": 0.650000013411045}, {"option": "MUZ270115P00028000", "bid": 16.1, "bid_size": 140.0, "ask": 19.4, "ask_size": 7.0, "iv": 1.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7612, "gamma": 0.0293, "vega": 0.0122, "theta": -0.0138, "rho": -0.0482, "theo": 17.7257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MUZ270115C00029000", "bid": 0.05, "bid_size": 327.0, "ask": 0.8, "ask_size": 556.0, "iv": 1.6438, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0288, "vega": 0.012, "theta": -0.0157, "rho": 0.0023, "theo": 0.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.549999976530671}, {"option": "MUZ270115P00029000", "bid": 17.0, "bid_size": 261.0, "ask": 20.3, "ask_size": 8.0, "iv": 1.7344, "open_interest": 0.0, "volume": 0.0, "delta": -0.7698, "gamma": 0.0282, "vega": 0.0118, "theta": -0.0134, "rho": -0.0499, "theo": 18.686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MUZ270115C00030000", "bid": 0.35, "bid_size": 1.0, "ask": 0.7, "ask_size": 642.0, "iv": 1.772, "open_interest": 5.0, "volume": 1.0, "delta": 0.1615, "gamma": 0.0277, "vega": 0.0117, "theta": -0.0153, "rho": 0.0022, "theo": 0.5315, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:25:21", "percent_change": -37.931, "prev_day_close": 0.724999994039536}, {"option": "MUZ270115P00030000", "bid": 17.9, "bid_size": 236.0, "ask": 21.3, "ask_size": 14.0, "iv": 1.7339, "open_interest": 0.0, "volume": 0.0, "delta": -0.7777, "gamma": 0.0272, "vega": 0.0115, "theta": -0.0129, "rho": -0.0512, "theo": 19.6488, "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": 18.4499998092651}, {"option": "MUZ270115C00031000", "bid": 0.35, "bid_size": 1.0, "ask": 0.45, "ask_size": 242.0, "iv": 1.6907, "open_interest": 2.0, "volume": 1.0, "delta": 0.1539, "gamma": 0.0267, "vega": 0.0112, "theta": -0.015, "rho": 0.0021, "theo": 0.5041, "change": -0.35, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T15:15:24", "percent_change": -43.75, "prev_day_close": 0.799999982118606}, {"option": "MUZ270115P00031000", "bid": 18.8, "bid_size": 234.0, "ask": 22.3, "ask_size": 2.0, "iv": 1.6802, "open_interest": 0.0, "volume": 0.0, "delta": -0.7852, "gamma": 0.0263, "vega": 0.0111, "theta": -0.0124, "rho": -0.0529, "theo": 20.6139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6000003814697}, {"option": "MUZ270115C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 476.0, "iv": 1.6167, "open_interest": 1.0, "volume": 1.0, "delta": 0.147, "gamma": 0.0257, "vega": 0.0108, "theta": -0.0146, "rho": 0.002, "theo": 0.4789, "change": -0.325, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T11:02:38", "percent_change": -41.9355, "prev_day_close": 0.775000005960464}, {"option": "MUZ270115P00032000", "bid": 19.7, "bid_size": 234.0, "ask": 23.2, "ask_size": 1.0, "iv": 1.6689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7921, "gamma": 0.0254, "vega": 0.0108, "theta": -0.012, "rho": -0.0546, "theo": 21.581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MUZ270115C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 505.0, "iv": 1.6478, "open_interest": 1.0, "volume": 1.0, "delta": 0.1405, "gamma": 0.0248, "vega": 0.0105, "theta": -0.0142, "rho": 0.0019, "theo": 0.4554, "change": -0.275, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T10:56:14", "percent_change": -37.931, "prev_day_close": 0.724999994039536}, {"option": "MUZ270115P00033000", "bid": 20.7, "bid_size": 259.0, "ask": 24.2, "ask_size": 8.0, "iv": 1.7091, "open_interest": 0.0, "volume": 0.0, "delta": -0.7986, "gamma": 0.0245, "vega": 0.0105, "theta": -0.0116, "rho": -0.0558, "theo": 22.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MUZ270115C00034000", "bid": 0.35, "bid_size": 1.0, "ask": 0.45, "ask_size": 570.0, "iv": 1.7873, "open_interest": 2.0, "volume": 0.0, "delta": 0.1344, "gamma": 0.0239, "vega": 0.0102, "theta": -0.0138, "rho": 0.0018, "theo": 0.4335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T12:32:30", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MUZ270115P00034000", "bid": 21.6, "bid_size": 234.0, "ask": 25.2, "ask_size": 2.0, "iv": 1.6921, "open_interest": 0.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.0237, "vega": 0.0102, "theta": -0.0111, "rho": -0.0571, "theo": 23.5207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MUZ270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 432.0, "iv": 1.7912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1286, "gamma": 0.023, "vega": 0.01, "theta": -0.0135, "rho": 0.0018, "theo": 0.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MUZ270115P00035000", "bid": 22.6, "bid_size": 159.0, "ask": 26.2, "ask_size": 2.0, "iv": 1.6699, "open_interest": 0.0, "volume": 0.0, "delta": -0.8104, "gamma": 0.023, "vega": 0.0099, "theta": -0.0107, "rho": -0.0586, "theo": 24.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "MUZ270115C00036000", "bid": 0.25, "bid_size": 1.0, "ask": 0.7, "ask_size": 564.0, "iv": 1.9202, "open_interest": 8.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.0223, "vega": 0.0096, "theta": -0.0132, "rho": 0.0017, "theo": 0.3939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T14:38:10", "percent_change": 0.0, "prev_day_close": 0.650000005960464}, {"option": "MUZ270115P00036000", "bid": 23.6, "bid_size": 159.0, "ask": 27.1, "ask_size": 2.0, "iv": 1.7072, "open_interest": 0.0, "volume": 0.0, "delta": -0.8158, "gamma": 0.0223, "vega": 0.0096, "theta": -0.0103, "rho": -0.0601, "theo": 25.4666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MUZ270115C00037000", "bid": 0.25, "bid_size": 1.0, "ask": 0.55, "ask_size": 530.0, "iv": 1.8738, "open_interest": 15.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0215, "vega": 0.0094, "theta": -0.0128, "rho": 0.0016, "theo": 0.3762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-06T15:50:00", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MUZ270115P00037000", "bid": 24.6, "bid_size": 160.0, "ask": 28.1, "ask_size": 2.0, "iv": 1.7434, "open_interest": 1.0, "volume": 0.0, "delta": -0.821, "gamma": 0.0216, "vega": 0.0094, "theta": -0.0099, "rho": -0.0611, "theo": 26.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.39, "last_trade_time": "2026-10-15T09:46:02", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "MUZ270416C00001000", "bid": 9.0, "bid_size": 44.0, "ask": 11.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9877, "gamma": 0.0036, "vega": 0.0014, "theta": -0.0036, "rho": 0.0008, "theo": 10.3845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.08, "last_trade_time": "2026-10-23T11:57:10", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MUZ270416P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 455.0, "iv": 3.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0015, "vega": 0.0025, "theta": -0.0022, "rho": -0.0015, "theo": 0.2275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MUZ270416C00002000", "bid": 8.0, "bid_size": 44.0, "ask": 10.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9738, "gamma": 0.007, "vega": 0.0031, "theta": -0.004, "rho": 0.002, "theo": 9.421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MUZ270416P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 518.0, "iv": 2.2912, "open_interest": 0.0, "volume": 0.0, "delta": -0.0266, "gamma": 0.0038, "vega": 0.0046, "theta": -0.0031, "rho": -0.0026, "theo": 0.3105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MUZ270416C00003000", "bid": 7.0, "bid_size": 44.0, "ask": 9.2, "ask_size": 44.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9568, "gamma": 0.0106, "vega": 0.005, "theta": -0.0046, "rho": 0.0036, "theo": 8.468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.85, "last_trade_time": "2026-10-29T10:27:53", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MUZ270416P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 537.0, "iv": 1.7756, "open_interest": 30.0, "volume": 0.0, "delta": -0.0426, "gamma": 0.0068, "vega": 0.0067, "theta": -0.0037, "rho": -0.0037, "theo": 0.3911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-22T10:37:11", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MUZ270416C00004000", "bid": 6.0, "bid_size": 68.0, "ask": 8.2, "ask_size": 69.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9344, "gamma": 0.0152, "vega": 0.0073, "theta": -0.0052, "rho": 0.0053, "theo": 7.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75000023841858}, {"option": "MUZ270416P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 646.0, "iv": 1.4373, "open_interest": 171.0, "volume": 0.0, "delta": -0.0626, "gamma": 0.0107, "vega": 0.0091, "theta": -0.0043, "rho": -0.0051, "theo": 0.4966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T10:34:43", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MUZ270416C00005000", "bid": 6.3, "bid_size": 1.0, "ask": 7.3, "ask_size": 70.0, "iv": 1.4877, "open_interest": 2.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0206, "vega": 0.0102, "theta": -0.0058, "rho": 0.0074, "theo": 6.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T15:58:03", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MUZ270416P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 628.0, "iv": 1.2518, "open_interest": 165.0, "volume": 0.0, "delta": -0.0883, "gamma": 0.0155, "vega": 0.0118, "theta": -0.005, "rho": -0.007, "theo": 0.6491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-22T15:39:30", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MUZ270416C00006000", "bid": 4.4, "bid_size": 68.0, "ask": 6.6, "ask_size": 71.0, "iv": 0.9638, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.0261, "vega": 0.0137, "theta": -0.0066, "rho": 0.0095, "theo": 5.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MUZ270416P00006000", "bid": 0.05, "bid_size": 313.0, "ask": 1.35, "ask_size": 509.0, "iv": 1.1426, "open_interest": 10.0, "volume": 0.0, "delta": -0.121, "gamma": 0.0209, "vega": 0.0148, "theta": -0.0058, "rho": -0.0096, "theo": 0.874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-22T11:06:36", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MUZ270416C00007000", "bid": 3.7, "bid_size": 205.0, "ask": 6.0, "ask_size": 202.0, "iv": 1.0271, "open_interest": 49.0, "volume": 0.0, "delta": 0.8198, "gamma": 0.0312, "vega": 0.0171, "theta": -0.0074, "rho": 0.0111, "theo": 5.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.7, "last_trade_time": "2026-11-06T10:00:13", "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "MUZ270416P00007000", "bid": 0.5, "bid_size": 160.0, "ask": 1.7, "ask_size": 514.0, "iv": 1.1583, "open_interest": 10.0, "volume": 0.0, "delta": -0.16, "gamma": 0.0262, "vega": 0.0178, "theta": -0.0067, "rho": -0.0128, "theo": 1.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-10-15T11:36:30", "percent_change": 0.0, "prev_day_close": 1.0249999910593}, {"option": "MUZ270416C00008000", "bid": 3.9, "bid_size": 144.0, "ask": 5.4, "ask_size": 326.0, "iv": 1.2346, "open_interest": 32.0, "volume": 0.0, "delta": 0.7703, "gamma": 0.0353, "vega": 0.0203, "theta": -0.0083, "rho": 0.0122, "theo": 4.5649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.35, "last_trade_time": "2026-10-19T09:30:55", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MUZ270416P00008000", "bid": 0.95, "bid_size": 180.0, "ask": 2.1, "ask_size": 239.0, "iv": 1.1463, "open_interest": 41.0, "volume": 0.0, "delta": -0.2028, "gamma": 0.0308, "vega": 0.0206, "theta": -0.0076, "rho": -0.0166, "theo": 1.6208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-11-05T14:39:21", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MUZ270416C00009000", "bid": 2.8, "bid_size": 342.0, "ask": 4.7, "ask_size": 432.0, "iv": 1.0493, "open_interest": 69.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0381, "vega": 0.0228, "theta": -0.0091, "rho": 0.0128, "theo": 4.0813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-05T14:36:41", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MUZ270416P00009000", "bid": 1.55, "bid_size": 97.0, "ask": 2.6, "ask_size": 212.0, "iv": 1.1632, "open_interest": 12.0, "volume": 4.0, "delta": -0.2461, "gamma": 0.0342, "vega": 0.0229, "theta": -0.0084, "rho": -0.0207, "theo": 2.1456, "change": 0.235, "open": 2.21, "high": 2.21, "low": 2.21, "tick": "down", "last_trade_price": 2.21, "last_trade_time": "2026-11-09T15:16:56", "percent_change": 11.8987, "prev_day_close": 1.97500002384186}, {"option": "MUZ270416C00010000", "bid": 2.9, "bid_size": 357.0, "ask": 4.6, "ask_size": 782.0, "iv": 1.2318, "open_interest": 250.0, "volume": 0.0, "delta": 0.6751, "gamma": 0.0399, "vega": 0.0248, "theta": -0.0098, "rho": 0.013, "theo": 3.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-10-16T14:55:58", "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MUZ270416P00010000", "bid": 2.25, "bid_size": 64.0, "ask": 3.2, "ask_size": 204.0, "iv": 1.195, "open_interest": 19.0, "volume": 1.0, "delta": -0.2876, "gamma": 0.0364, "vega": 0.0247, "theta": -0.0091, "rho": -0.025, "theo": 2.7519, "change": 0.325, "open": 2.9, "high": 2.9, "low": 2.9, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-11-09T11:06:07", "percent_change": 12.6214, "prev_day_close": 2.57499992847443}, {"option": "MUZ270416C00011000", "bid": 2.15, "bid_size": 3.0, "ask": 4.0, "ask_size": 466.0, "iv": 1.1149, "open_interest": 0.0, "volume": 0.0, "delta": 0.6331, "gamma": 0.0408, "vega": 0.0262, "theta": -0.0104, "rho": 0.013, "theo": 3.3592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MUZ270416P00011000", "bid": 2.85, "bid_size": 49.0, "ask": 3.8, "ask_size": 128.0, "iv": 1.1854, "open_interest": 1.0, "volume": 1.0, "delta": -0.3261, "gamma": 0.0378, "vega": 0.026, "theta": -0.0096, "rho": -0.0292, "theo": 3.4219, "change": 0.275, "open": 3.5, "high": 3.5, "low": 3.5, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-11-09T09:57:48", "percent_change": 8.52713, "prev_day_close": 3.22500002384186}, {"option": "MUZ270416C00012000", "bid": 2.5, "bid_size": 175.0, "ask": 3.8, "ask_size": 532.0, "iv": 1.2652, "open_interest": 31.0, "volume": 0.0, "delta": 0.595, "gamma": 0.0411, "vega": 0.0271, "theta": -0.0108, "rho": 0.0128, "theo": 3.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.2, "last_trade_time": "2026-11-05T11:08:57", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MUZ270416P00012000", "bid": 3.5, "bid_size": 15.0, "ask": 4.6, "ask_size": 195.0, "iv": 1.2073, "open_interest": 0.0, "volume": 0.0, "delta": -0.3613, "gamma": 0.0386, "vega": 0.0269, "theta": -0.01, "rho": -0.0334, "theo": 4.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999992847443}, {"option": "MUZ270416C00013000", "bid": 2.2, "bid_size": 4.0, "ask": 3.4, "ask_size": 470.0, "iv": 1.2414, "open_interest": 213.0, "volume": 0.0, "delta": 0.5608, "gamma": 0.0411, "vega": 0.0278, "theta": -0.0112, "rho": 0.0125, "theo": 2.8513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-10-21T10:25:59", "percent_change": 0.0, "prev_day_close": 3.77499997615814}, {"option": "MUZ270416P00013000", "bid": 4.2, "bid_size": 3.0, "ask": 5.4, "ask_size": 108.0, "iv": 1.224, "open_interest": 1.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0389, "vega": 0.0275, "theta": -0.0103, "rho": -0.0371, "theo": 4.8987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.34, "last_trade_time": "2026-11-05T14:39:21", "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MUZ270416C00014000", "bid": 1.45, "bid_size": 7.0, "ask": 3.2, "ask_size": 348.0, "iv": 1.163, "open_interest": 1.0, "volume": 0.0, "delta": 0.53, "gamma": 0.0407, "vega": 0.0281, "theta": -0.0115, "rho": 0.0122, "theo": 2.6496, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.58, "last_trade_time": "2026-11-05T10:17:13", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MUZ270416P00014000", "bid": 4.9, "bid_size": 2.0, "ask": 6.2, "ask_size": 56.0, "iv": 1.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.4226, "gamma": 0.039, "vega": 0.0279, "theta": -0.0105, "rho": -0.041, "theo": 5.6867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MUZ270416C00015000", "bid": 1.25, "bid_size": 99.0, "ask": 2.95, "ask_size": 345.0, "iv": 1.1635, "open_interest": 3.0, "volume": 0.0, "delta": 0.5021, "gamma": 0.0402, "vega": 0.0283, "theta": -0.0117, "rho": 0.0118, "theo": 2.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-05T09:34:17", "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "MUZ270416P00015000", "bid": 5.7, "bid_size": 3.0, "ask": 7.0, "ask_size": 57.0, "iv": 1.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.4493, "gamma": 0.0388, "vega": 0.0281, "theta": -0.0107, "rho": -0.0444, "theo": 6.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-10-23T11:59:04", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MUZ270416C00016000", "bid": 1.7, "bid_size": 7.0, "ask": 2.85, "ask_size": 357.0, "iv": 1.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.4768, "gamma": 0.0396, "vega": 0.0284, "theta": -0.0118, "rho": 0.0114, "theo": 2.3182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.98, "last_trade_time": "2026-09-21T11:43:36", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MUZ270416P00016000", "bid": 6.5, "bid_size": 1.0, "ask": 9.2, "ask_size": 1.0, "iv": 1.496, "open_interest": 1.0, "volume": 0.0, "delta": -0.4737, "gamma": 0.0384, "vega": 0.0281, "theta": -0.0107, "rho": -0.048, "theo": 7.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.59, "last_trade_time": "2026-10-26T14:51:35", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MUZ270416C00017000", "bid": 1.4, "bid_size": 28.0, "ask": 2.65, "ask_size": 481.0, "iv": 1.2718, "open_interest": 103.0, "volume": 0.0, "delta": 0.4538, "gamma": 0.0389, "vega": 0.0283, "theta": -0.0119, "rho": 0.0111, "theo": 2.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.13, "last_trade_time": "2026-11-05T10:27:29", "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MUZ270416P00017000", "bid": 7.3, "bid_size": 3.0, "ask": 10.0, "ask_size": 3.0, "iv": 1.4935, "open_interest": 1.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.038, "vega": 0.0281, "theta": -0.0107, "rho": -0.0511, "theo": 8.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-10-19T09:30:01", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MUZ270416C00018000", "bid": 1.3, "bid_size": 10.0, "ask": 2.5, "ask_size": 362.0, "iv": 1.2853, "open_interest": 0.0, "volume": 0.0, "delta": 0.4326, "gamma": 0.0382, "vega": 0.0281, "theta": -0.012, "rho": 0.0107, "theo": 2.0564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MUZ270416P00018000", "bid": 8.0, "bid_size": 3.0, "ask": 10.9, "ask_size": 3.0, "iv": 1.4857, "open_interest": 1.0, "volume": 0.0, "delta": -0.5167, "gamma": 0.0375, "vega": 0.028, "theta": -0.0107, "rho": -0.0543, "theo": 9.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-10-26T14:54:15", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MUZ270416C00019000", "bid": 1.3, "bid_size": 125.0, "ask": 2.35, "ask_size": 492.0, "iv": 1.3114, "open_interest": 2.0, "volume": 0.0, "delta": 0.4132, "gamma": 0.0374, "vega": 0.0279, "theta": -0.012, "rho": 0.0104, "theo": 1.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.8, "last_trade_time": "2026-11-05T10:27:29", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MUZ270416P00019000", "bid": 8.9, "bid_size": 26.0, "ask": 11.7, "ask_size": 97.0, "iv": 1.4908, "open_interest": 5.0, "volume": 0.0, "delta": -0.5358, "gamma": 0.0369, "vega": 0.0278, "theta": -0.0106, "rho": -0.057, "theo": 9.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.15, "last_trade_time": "2026-10-26T14:48:36", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MUZ270416C00020000", "bid": 1.15, "bid_size": 275.0, "ask": 2.25, "ask_size": 639.0, "iv": 1.3147, "open_interest": 98.0, "volume": 3.0, "delta": 0.3954, "gamma": 0.0367, "vega": 0.0276, "theta": -0.0119, "rho": 0.01, "theo": 1.8438, "change": -0.655, "open": 1.77, "high": 1.77, "low": 1.77, "tick": "down", "last_trade_price": 1.77, "last_trade_time": "2026-11-09T15:14:46", "percent_change": -27.0103, "prev_day_close": 2.42499995231628}, {"option": "MUZ270416P00020000", "bid": 9.8, "bid_size": 44.0, "ask": 12.6, "ask_size": 113.0, "iv": 1.5093, "open_interest": 50.0, "volume": 0.0, "delta": -0.5535, "gamma": 0.0364, "vega": 0.0276, "theta": -0.0105, "rho": -0.0597, "theo": 10.804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-10-29T10:19:50", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MUZ270416C00021000", "bid": 0.95, "bid_size": 161.0, "ask": 2.15, "ask_size": 495.0, "iv": 1.3042, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0359, "vega": 0.0274, "theta": -0.0119, "rho": 0.0097, "theo": 1.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MUZ270416P00021000", "bid": 10.3, "bid_size": 10.0, "ask": 13.5, "ask_size": 1.0, "iv": 1.4522, "open_interest": 0.0, "volume": 0.0, "delta": -0.57, "gamma": 0.0358, "vega": 0.0273, "theta": -0.0104, "rho": -0.0625, "theo": 11.6984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MUZ270416C00022000", "bid": 0.9, "bid_size": 62.0, "ask": 2.0, "ask_size": 347.0, "iv": 1.3083, "open_interest": 0.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0351, "vega": 0.027, "theta": -0.0118, "rho": 0.0094, "theo": 1.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MUZ270416P00022000", "bid": 11.1, "bid_size": 17.0, "ask": 14.4, "ask_size": 1.0, "iv": 1.4449, "open_interest": 0.0, "volume": 0.0, "delta": -0.5854, "gamma": 0.0352, "vega": 0.027, "theta": -0.0103, "rho": -0.065, "theo": 12.6007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.2000002861023}, {"option": "MUZ270416C00023000", "bid": 0.7, "bid_size": 92.0, "ask": 2.0, "ask_size": 355.0, "iv": 1.3086, "open_interest": 0.0, "volume": 0.0, "delta": 0.3493, "gamma": 0.0344, "vega": 0.0266, "theta": -0.0118, "rho": 0.0091, "theo": 1.5896, "change": 0.0, "open": 0.0, "high": 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": "MUZ270416P00023000", "bid": 12.0, "bid_size": 44.0, "ask": 15.3, "ask_size": 1.0, "iv": 1.4524, "open_interest": 0.0, "volume": 0.0, "delta": -0.5998, "gamma": 0.0346, "vega": 0.0267, "theta": -0.0101, "rho": -0.0672, "theo": 13.51, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.0500001907349}, {"option": "MUZ270416C00024000", "bid": 0.75, "bid_size": 72.0, "ask": 1.9, "ask_size": 351.0, "iv": 1.3353, "open_interest": 0.0, "volume": 0.0, "delta": 0.3361, "gamma": 0.0336, "vega": 0.0262, "theta": -0.0117, "rho": 0.0088, "theo": 1.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.82500004768372}, {"option": "MUZ270416P00024000", "bid": 12.8, "bid_size": 56.0, "ask": 16.3, "ask_size": 3.0, "iv": 1.4571, "open_interest": 0.0, "volume": 0.0, "delta": -0.6133, "gamma": 0.0341, "vega": 0.0264, "theta": -0.01, "rho": -0.0694, "theo": 14.4254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MUZ270416C00025000", "bid": 0.5, "bid_size": 144.0, "ask": 1.8, "ask_size": 349.0, "iv": 1.2992, "open_interest": 0.0, "volume": 0.0, "delta": 0.3236, "gamma": 0.0329, "vega": 0.0259, "theta": -0.0116, "rho": 0.0086, "theo": 1.4523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000003576279}, {"option": "MUZ270416P00025000", "bid": 13.6, "bid_size": 85.0, "ask": 17.2, "ask_size": 3.0, "iv": 1.44, "open_interest": 0.0, "volume": 0.0, "delta": -0.626, "gamma": 0.0335, "vega": 0.026, "theta": -0.0098, "rho": -0.0718, "theo": 15.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MUZ270416C00026000", "bid": 0.35, "bid_size": 187.0, "ask": 1.8, "ask_size": 357.0, "iv": 1.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.312, "gamma": 0.0322, "vega": 0.0255, "theta": -0.0115, "rho": 0.0083, "theo": 1.3908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MUZ270416P00026000", "bid": 14.4, "bid_size": 88.0, "ask": 18.1, "ask_size": 1.0, "iv": 1.4195, "open_interest": 0.0, "volume": 0.0, "delta": -0.638, "gamma": 0.033, "vega": 0.0256, "theta": -0.0096, "rho": -0.0736, "theo": 16.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5999999046326}, {"option": "MUZ270416C00027000", "bid": 0.2, "bid_size": 285.0, "ask": 1.75, "ask_size": 355.0, "iv": 1.2872, "open_interest": 0.0, "volume": 0.0, "delta": 0.3011, "gamma": 0.0315, "vega": 0.0252, "theta": -0.0114, "rho": 0.0081, "theo": 1.3338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MUZ270416P00027000", "bid": 15.3, "bid_size": 91.0, "ask": 19.1, "ask_size": 1.0, "iv": 1.4156, "open_interest": 0.0, "volume": 0.0, "delta": -0.6492, "gamma": 0.0324, "vega": 0.0253, "theta": -0.0094, "rho": -0.0753, "theo": 17.2026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MUZ270416C00028000", "bid": 0.05, "bid_size": 464.0, "ask": 1.7, "ask_size": 503.0, "iv": 1.2709, "open_interest": 4.0, "volume": 0.0, "delta": 0.2908, "gamma": 0.0309, "vega": 0.0247, "theta": -0.0112, "rho": 0.0078, "theo": 1.2806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-06T14:56:40", "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "MUZ270416P00028000", "bid": 16.2, "bid_size": 93.0, "ask": 20.0, "ask_size": 1.0, "iv": 1.4295, "open_interest": 0.0, "volume": 0.0, "delta": -0.66, "gamma": 0.0319, "vega": 0.0249, "theta": -0.0092, "rho": -0.0771, "theo": 18.137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}], "symbol": "MUZ", "security_type": "stock", "exchange_id": 2, "current_price": 11.19, "price_change": -1.66, "price_change_percent": -12.7791, "bid": 11.12, "ask": 11.24, "bid_size": 9200, "ask_size": 2500, "open": 12.5, "high": 13.0, "low": 10.95, "close": 11.33, "prev_day_close": 12.99, "volume": 6253332, "iv30": 148.034, "iv30_change": -12.064, "iv30_change_percent": -7.5354, "seqno": 10410024991, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "MUZ"}