{"timestamp": "2026-11-09 23:45:03", "data": {"options": [{"option": "MVBF261120C00017500", "bid": 7.5, "bid_size": 72.0, "ask": 11.0, "ask_size": 21.0, "iv": 2.3586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0156, "vega": 0.0048, "theta": -0.031, "rho": 0.0057, "theo": 8.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.64999985694885}, {"option": "MVBF261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 5.0, "iv": 1.49, "open_interest": 0.0, "volume": 0.0, "delta": -0.0528, "gamma": 0.0157, "vega": 0.0048, "theta": -0.0322, "rho": -0.0005, "theo": 0.1655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MVBF261120C00020000", "bid": 4.9, "bid_size": 72.0, "ask": 8.5, "ask_size": 12.0, "iv": 1.724, "open_interest": 0.0, "volume": 0.0, "delta": 0.9158, "gamma": 0.0294, "vega": 0.0072, "theta": -0.0374, "rho": 0.0062, "theo": 6.2234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MVBF261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 66.0, "iv": 2.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0296, "vega": 0.0072, "theta": -0.0383, "rho": -0.0008, "theo": 0.2354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MVBF261120C00022500", "bid": 2.1, "bid_size": 52.0, "ask": 6.0, "ask_size": 12.0, "iv": 1.0674, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0598, "vega": 0.011, "theta": -0.0448, "rho": 0.0064, "theo": 3.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MVBF261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 45.0, "iv": 2.1443, "open_interest": 0.0, "volume": 0.0, "delta": -0.1624, "gamma": 0.0604, "vega": 0.0111, "theta": -0.0456, "rho": -0.0014, "theo": 0.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MVBF261120C00025000", "bid": 0.05, "bid_size": 1004.0, "ask": 4.9, "ask_size": 44.0, "iv": 1.0983, "open_interest": 0.0, "volume": 0.0, "delta": 0.6545, "gamma": 0.1218, "vega": 0.0167, "theta": -0.0519, "rho": 0.0054, "theo": 1.7549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MVBF261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 45.0, "iv": 1.511, "open_interest": 0.0, "volume": 0.0, "delta": -0.3533, "gamma": 0.1234, "vega": 0.0167, "theta": -0.0527, "rho": -0.0028, "theo": 0.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MVBF261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 45.0, "iv": 1.5305, "open_interest": 3.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.07, "vega": 0.0124, "theta": -0.0491, "rho": 0.0016, "theo": 0.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T09:30:03", "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MVBF261120P00030000", "bid": 1.5, "bid_size": 73.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": -0.8171, "gamma": 0.0719, "vega": 0.0119, "theta": -0.0499, "rho": -0.0051, "theo": 4.4288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T13:05:11", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MVBF261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 178.0, "iv": 2.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0315, "vega": 0.0078, "theta": -0.0413, "rho": 0.0008, "theo": 0.2261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MVBF261120P00035000", "bid": 6.5, "bid_size": 73.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9141, "gamma": 0.0326, "vega": 0.0069, "theta": -0.0419, "rho": -0.005, "theo": 9.2757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MVBF261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 185.0, "iv": 3.0738, "open_interest": 0.0, "volume": 0.0, "delta": 0.0636, "gamma": 0.0185, "vega": 0.0056, "theta": -0.0356, "rho": 0.0005, "theo": 0.1628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MVBF261120P00040000", "bid": 11.5, "bid_size": 73.0, "ask": 15.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.0192, "vega": 0.0047, "theta": -0.0359, "rho": -0.0048, "theo": 14.2203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MVBF261120C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 185.0, "iv": 3.5209, "open_interest": 0.0, "volume": 0.0, "delta": 0.0466, "gamma": 0.0125, "vega": 0.0043, "theta": -0.0314, "rho": 0.0004, "theo": 0.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MVBF261120P00045000", "bid": 16.5, "bid_size": 73.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9643, "gamma": 0.0132, "vega": 0.0035, "theta": -0.031, "rho": -0.0046, "theo": 19.1913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.3999996185303}, {"option": "MVBF261218C00015000", "bid": 9.8, "bid_size": 30.0, "ask": 13.5, "ask_size": 16.0, "iv": 1.5688, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0118, "vega": 0.0106, "theta": -0.0167, "rho": 0.0117, "theo": 11.3159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MVBF261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 189.0, "iv": 2.3937, "open_interest": 0.0, "volume": 0.0, "delta": -0.0669, "gamma": 0.0119, "vega": 0.0109, "theta": -0.0179, "rho": -0.0022, "theo": 0.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MVBF261218C00017500", "bid": 7.1, "bid_size": 49.0, "ask": 11.0, "ask_size": 16.0, "iv": 1.1544, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.019, "vega": 0.0141, "theta": -0.0184, "rho": 0.0137, "theo": 8.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MVBF261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 66.0, "iv": 1.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.0962, "gamma": 0.0192, "vega": 0.0144, "theta": -0.0194, "rho": -0.003, "theo": 0.4618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MVBF261218C00020000", "bid": 4.9, "bid_size": 72.0, "ask": 8.5, "ask_size": 21.0, "iv": 0.931, "open_interest": 0.0, "volume": 0.0, "delta": 0.8656, "gamma": 0.0314, "vega": 0.0187, "theta": -0.0198, "rho": 0.0153, "theo": 6.5413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MVBF261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 66.0, "iv": 1.5355, "open_interest": 0.0, "volume": 0.0, "delta": -0.1423, "gamma": 0.0316, "vega": 0.0189, "theta": -0.0206, "rho": -0.0042, "theo": 0.5833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MVBF261218C00022500", "bid": 2.8, "bid_size": 7.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7859, "gamma": 0.0536, "vega": 0.025, "theta": -0.0208, "rho": 0.0166, "theo": 4.2498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "MVBF261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 55.0, "iv": 1.1742, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0542, "vega": 0.0251, "theta": -0.0213, "rho": -0.0064, "theo": 0.784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MVBF261218C00025000", "bid": 0.5, "bid_size": 391.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.6287, "gamma": 0.0899, "vega": 0.0321, "theta": -0.0206, "rho": 0.0155, "theo": 2.2018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.19999990612268}, {"option": "MVBF261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.8787, "open_interest": 1.0, "volume": 0.0, "delta": -0.3839, "gamma": 0.0917, "vega": 0.0321, "theta": -0.0211, "rho": -0.0102, "theo": 1.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MVBF261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 44.0, "iv": 1.0729, "open_interest": 1.0, "volume": 0.0, "delta": 0.2427, "gamma": 0.0676, "vega": 0.0264, "theta": -0.0185, "rho": 0.0063, "theo": 0.5993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-10-19T09:30:04", "percent_change": 0.0, "prev_day_close": 2.15000009536743}, {"option": "MVBF261218P00030000", "bid": 2.0, "bid_size": 46.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7755, "gamma": 0.068, "vega": 0.0252, "theta": -0.0182, "rho": -0.0186, "theo": 4.6572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MVBF261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 186.0, "iv": 1.399, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.035, "vega": 0.0184, "theta": -0.0171, "rho": 0.0034, "theo": 0.3758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.09999990463257}, {"option": "MVBF261218P00035000", "bid": 7.0, "bid_size": 41.0, "ask": 10.6, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8792, "gamma": 0.0345, "vega": 0.0171, "theta": -0.0159, "rho": -0.0225, "theo": 9.4392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "MVBF261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 14.0, "iv": 0.8852, "open_interest": 0.0, "volume": 0.0, "delta": 0.095, "gamma": 0.0223, "vega": 0.0142, "theta": -0.016, "rho": 0.0024, "theo": 0.2904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MVBF261218P00040000", "bid": 11.5, "bid_size": 31.0, "ask": 15.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9177, "gamma": 0.0217, "vega": 0.013, "theta": -0.0141, "rho": -0.0257, "theo": 14.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MVBF270115C00015000", "bid": 9.8, "bid_size": 49.0, "ask": 13.5, "ask_size": 12.0, "iv": 1.2249, "open_interest": 0.0, "volume": 0.0, "delta": 0.9226, "gamma": 0.0124, "vega": 0.0163, "theta": -0.0119, "rho": 0.023, "theo": 11.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MVBF270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 205.0, "iv": 1.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.08, "gamma": 0.0124, "vega": 0.0164, "theta": -0.0132, "rho": -0.0045, "theo": 0.5256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MVBF270115C00017500", "bid": 7.4, "bid_size": 72.0, "ask": 11.0, "ask_size": 21.0, "iv": 0.9703, "open_interest": 0.0, "volume": 0.0, "delta": 0.8897, "gamma": 0.0192, "vega": 0.0211, "theta": -0.013, "rho": 0.0266, "theo": 9.0462, "change": 0.0, "open": 0.0, "high": 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": "MVBF270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 70.0, "iv": 1.0574, "open_interest": 2.0, "volume": 0.0, "delta": -0.1132, "gamma": 0.0194, "vega": 0.0212, "theta": -0.0141, "rho": -0.0061, "theo": 0.6417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.16, "last_trade_time": "2026-11-02T09:31:49", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MVBF270115C00020000", "bid": 4.9, "bid_size": 72.0, "ask": 8.5, "ask_size": 3.0, "iv": 0.7226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8402, "gamma": 0.0303, "vega": 0.0271, "theta": -0.014, "rho": 0.0286, "theo": 6.7265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MVBF270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 48.0, "iv": 1.2339, "open_interest": 0.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0306, "vega": 0.0272, "theta": -0.0148, "rho": -0.0085, "theo": 0.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MVBF270115C00022500", "bid": 3.0, "bid_size": 12.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.5838, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.0486, "vega": 0.0345, "theta": -0.0145, "rho": 0.0289, "theo": 4.4959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MVBF270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 48.0, "iv": 0.9634, "open_interest": 0.0, "volume": 0.0, "delta": -0.2452, "gamma": 0.0492, "vega": 0.0347, "theta": -0.0151, "rho": -0.0121, "theo": 1.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MVBF270115C00025000", "bid": 0.5, "bid_size": 383.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.5053, "open_interest": 10.0, "volume": 0.0, "delta": 0.6173, "gamma": 0.0757, "vega": 0.0422, "theta": -0.0142, "rho": 0.0257, "theo": 2.4981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.0, "last_trade_time": "2026-08-25T10:27:05", "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "MVBF270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 50.0, "iv": 0.6714, "open_interest": 1.0, "volume": 0.0, "delta": -0.391, "gamma": 0.0774, "vega": 0.0422, "theta": -0.0146, "rho": -0.0179, "theo": 1.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-14T09:30:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVBF270115C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.7, "ask_size": 61.0, "iv": 0.8562, "open_interest": 7.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0663, "vega": 0.0352, "theta": -0.0113, "rho": 0.0111, "theo": 0.6469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-17T10:25:11", "percent_change": 0.0, "prev_day_close": 2.34999990463257}, {"option": "MVBF270115P00030000", "bid": 2.0, "bid_size": 42.0, "ask": 5.5, "ask_size": 27.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.7699, "gamma": 0.0689, "vega": 0.0334, "theta": -0.0112, "rho": -0.0278, "theo": 4.7133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-10-05T09:30:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MVBF270115C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 226.0, "iv": 1.1071, "open_interest": 0.0, "volume": 0.0, "delta": 0.1306, "gamma": 0.0345, "vega": 0.0235, "theta": -0.0095, "rho": 0.0057, "theo": 0.3548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MVBF270115P00035000", "bid": 7.0, "bid_size": 41.0, "ask": 10.2, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0349, "vega": 0.0205, "theta": -0.0086, "rho": -0.0299, "theo": 9.4379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MVBF270115C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 12.0, "iv": 0.6309, "open_interest": 1.0, "volume": 0.0, "delta": 0.0868, "gamma": 0.0214, "vega": 0.0174, "theta": -0.0084, "rho": 0.0037, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-09-15T09:30:03", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MVBF270115P00040000", "bid": 12.0, "bid_size": 49.0, "ask": 15.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.021, "vega": 0.0143, "theta": -0.0066, "rho": -0.0318, "theo": 14.3405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "MVBF270416C00015000", "bid": 10.0, "bid_size": 12.0, "ask": 13.5, "ask_size": 13.0, "iv": 0.8481, "open_interest": 1.0, "volume": 0.0, "delta": 0.9063, "gamma": 0.0125, "vega": 0.0281, "theta": -0.0056, "rho": 0.042, "theo": 11.6314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-11-02T12:08:07", "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MVBF270416P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 176.0, "iv": 1.2926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0969, "gamma": 0.0127, "vega": 0.0289, "theta": -0.0072, "rho": -0.013, "theo": 0.7788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MVBF270416C00017500", "bid": 7.5, "bid_size": 63.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.6539, "open_interest": 1.0, "volume": 0.0, "delta": 0.8691, "gamma": 0.0188, "vega": 0.0357, "theta": -0.0064, "rho": 0.0479, "theo": 9.3384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.6, "last_trade_time": "2026-11-02T12:09:25", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MVBF270416P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 1.0457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1343, "gamma": 0.019, "vega": 0.0365, "theta": -0.0077, "rho": -0.0173, "theo": 0.9472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVBF270416C00020000", "bid": 5.5, "bid_size": 9.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.8159, "gamma": 0.0281, "vega": 0.0447, "theta": -0.0071, "rho": 0.0522, "theo": 7.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MVBF270416P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 55.0, "iv": 0.8305, "open_interest": 1.0, "volume": 0.0, "delta": -0.1878, "gamma": 0.0284, "vega": 0.0454, "theta": -0.008, "rho": -0.0233, "theo": 1.1745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-19T09:31:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVBF270416C00022500", "bid": 3.5, "bid_size": 5.0, "ask": 6.5, "ask_size": 9.0, "iv": 0.4724, "open_interest": 1.0, "volume": 0.0, "delta": 0.7362, "gamma": 0.0415, "vega": 0.055, "theta": -0.0075, "rho": 0.0551, "theo": 4.9828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-10-16T09:30:05", "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MVBF270416P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 39.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.042, "vega": 0.0554, "theta": -0.0081, "rho": -0.032, "theo": 1.5157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVBF270416C00025000", "bid": 1.5, "bid_size": 38.0, "ask": 5.0, "ask_size": 44.0, "iv": 0.4129, "open_interest": 2.0, "volume": 0.0, "delta": 0.6144, "gamma": 0.0581, "vega": 0.0642, "theta": -0.0075, "rho": 0.0519, "theo": 3.1086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-03T15:56:00", "percent_change": 0.0, "prev_day_close": 3.05000007152557}, {"option": "MVBF270416P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.4438, "open_interest": 3.0, "volume": 0.0, "delta": -0.3926, "gamma": 0.0592, "vega": 0.0644, "theta": -0.0078, "rho": -0.0448, "theo": 2.1087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-10-22T09:30:01", "percent_change": 0.0, "prev_day_close": 2.60000005364418}, {"option": "MVBF270416C00030000", "bid": 0.5, "bid_size": 5.0, "ask": 4.9, "ask_size": 46.0, "iv": 0.6105, "open_interest": 15.0, "volume": 0.0, "delta": 0.3172, "gamma": 0.0589, "vega": 0.06, "theta": -0.0066, "rho": 0.0305, "theo": 1.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T09:54:00", "percent_change": 0.0, "prev_day_close": 2.55000004917383}, {"option": "MVBF270416P00030000", "bid": 2.0, "bid_size": 78.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0624, "vega": 0.058, "theta": -0.0064, "rho": -0.0691, "theo": 5.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MVBF270416C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 56.0, "iv": 0.7294, "open_interest": 0.0, "volume": 0.0, "delta": 0.1816, "gamma": 0.0368, "vega": 0.0446, "theta": -0.0058, "rho": 0.0174, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVBF270416P00035000", "bid": 7.0, "bid_size": 40.0, "ask": 10.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8462, "gamma": 0.041, "vega": 0.0389, "theta": -0.0052, "rho": -0.0658, "theo": 9.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MVBF270416C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 139.0, "iv": 0.8912, "open_interest": 0.0, "volume": 0.0, "delta": 0.1255, "gamma": 0.0247, "vega": 0.0348, "theta": -0.0053, "rho": 0.0119, "theo": 0.4421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVBF270416P00040000", "bid": 12.0, "bid_size": 45.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9074, "gamma": 0.0271, "vega": 0.0266, "theta": -0.0038, "rho": -0.0573, "theo": 14.3987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.32, "last_trade_time": "2026-11-02T12:08:48", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MVBF270416C00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 16.0, "iv": 0.5143, "open_interest": 23.0, "volume": 0.0, "delta": 0.0959, "gamma": 0.0181, "vega": 0.0287, "theta": -0.0049, "rho": 0.009, "theo": 0.3536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-26T14:51:51", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MVBF270416P00045000", "bid": 16.5, "bid_size": 31.0, "ask": 20.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0189, "vega": 0.0192, "theta": -0.0024, "rho": -0.0537, "theo": 19.312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5}], "symbol": "MVBF", "security_type": "stock", "exchange_id": 2, "current_price": 25.78, "price_change": -0.13, "price_change_percent": -0.5017, "bid": 20.66, "ask": 26.28, "bid_size": 100, "ask_size": 100, "open": 26.38, "high": 26.9375, "low": 25.78, "close": 25.78, "prev_day_close": 25.91, "volume": 107774, "iv30": 55.541, "iv30_change": -2.753, "iv30_change_percent": -4.7226, "seqno": 10402923166, "last_trade_time": "2026-11-09T15:59:58", "tick": "down"}, "symbol": "MVBF"}