{"timestamp": "2026-11-09 23:42:13", "data": {"options": [{"option": "MVIS261113C00000500", "bid": 0.3, "bid_size": 226.0, "ask": 1.0, "ask_size": 24.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0001, "theo": 0.7574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.78, "last_trade_time": "2026-11-06T13:58:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MVIS261113P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T13:58:35", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261113C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 47.0, "iv": 3.5285, "open_interest": 16.0, "volume": 0.0, "delta": 0.969, "gamma": 0.4503, "vega": 0.0001, "theta": -0.0012, "rho": 0.0002, "theo": 0.2599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:07:14", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "MVIS261113P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.3119, "open_interest": 2.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.4515, "vega": 0.0001, "theta": -0.0012, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-09T14:47:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261113C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 3.0, "iv": 1.8128, "open_interest": 4.0, "volume": 1.0, "delta": 0.1472, "gamma": 1.1771, "vega": 0.0003, "theta": -0.0054, "rho": 0.0, "theo": 0.0136, "change": -0.125, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:56:51", "percent_change": -71.4286, "prev_day_close": 0.174999997019768}, {"option": "MVIS261113P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 154.0, "iv": 6.0067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8591, "gamma": 1.183, "vega": 0.0003, "theta": -0.0054, "rho": -0.0001, "theo": 0.2565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MVIS261113C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 495.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.1348, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MVIS261113P00002000", "bid": 0.4, "bid_size": 18.0, "ask": 1.4, "ask_size": 18.0, "iv": 6.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.9929, "gamma": 0.1249, "vega": 0.0, "theta": -0.0007, "rho": 0.0, "theo": 0.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.50000002421439}, {"option": "MVIS261113C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0238, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MVIS261113P00002500", "bid": 0.7, "bid_size": 159.0, "ask": 1.95, "ask_size": 7.0, "iv": 6.1858, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0031, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002980232}, {"option": "MVIS261113C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0006, "gamma": 0.0061, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MVIS261113P00003000", "bid": 1.4, "bid_size": 15.0, "ask": 2.4, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27499997615814}, {"option": "MVIS261120C00000500", "bid": 0.3, "bid_size": 270.0, "ask": 1.05, "ask_size": 58.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0002, "theo": 0.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-05T11:42:44", "percent_change": 0.0, "prev_day_close": 0.650000024586916}, {"option": "MVIS261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.1166, "open_interest": 5.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-06T15:35:51", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 138.0, "iv": 1.1607, "open_interest": 14.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.6172, "vega": 0.0003, "theta": -0.001, "rho": 0.0003, "theo": 0.2668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-09-28T13:05:34", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1537.0, "iv": 5.5644, "open_interest": 43.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.6219, "vega": 0.0003, "theta": -0.0011, "rho": 0.0, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T12:31:38", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 6.0, "iv": 1.0841, "open_interest": 50.0, "volume": 0.0, "delta": 0.2257, "gamma": 1.1884, "vega": 0.0007, "theta": -0.0034, "rho": 0.0001, "theo": 0.0295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-06T11:51:41", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 14.0, "iv": 0.7837, "open_interest": 389.0, "volume": 0.0, "delta": -0.784, "gamma": 1.2059, "vega": 0.0006, "theta": -0.0035, "rho": -0.0003, "theo": 0.2694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-03T09:57:12", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MVIS261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 2.0346, "open_interest": 254.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.2706, "vega": 0.0002, "theta": -0.001, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-06T11:28:42", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261120P00002000", "bid": 0.3, "bid_size": 310.0, "ask": 1.2, "ask_size": 152.0, "iv": 1.604, "open_interest": 29.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.2993, "vega": 0.0001, "theta": -0.001, "rho": -0.0001, "theo": 0.7462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-19T09:30:27", "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "MVIS261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 19.0, "iv": 2.671, "open_interest": 41.0, "volume": 0.0, "delta": 0.009, "gamma": 0.0704, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:56:55", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261120P00002500", "bid": 1.0, "bid_size": 18.0, "ask": 1.7, "ask_size": 138.0, "iv": 4.1341, "open_interest": 4.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0096, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T10:55:33", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MVIS261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1959.0, "iv": 6.7357, "open_interest": 111.0, "volume": 3.0, "delta": 0.0028, "gamma": 0.0228, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0003, "change": -0.095, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-09T10:17:09", "percent_change": -25.3333, "prev_day_close": 0.375}, {"option": "MVIS261120P00003000", "bid": 1.5, "bid_size": 18.0, "ask": 2.2, "ask_size": 147.0, "iv": 4.7082, "open_interest": 17.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-05T11:39:17", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MVIS261120C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1838.0, "iv": 8.3703, "open_interest": 4.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0088, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-14T15:23:50", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVIS261120P00003500", "bid": 2.0, "bid_size": 18.0, "ask": 2.7, "ask_size": 139.0, "iv": 5.1667, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.54, "last_trade_time": "2026-08-14T09:30:13", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MVIS261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 11.0, "iv": 4.4759, "open_interest": 14.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0039, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-23T09:33:33", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261120P00004000", "bid": 2.2, "bid_size": 249.0, "ask": 3.4, "ask_size": 135.0, "iv": 4.7141, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "MVIS261120C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.1406, "open_interest": 5.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0019, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-08-13T12:24:54", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00004500", "bid": 2.7, "bid_size": 240.0, "ask": 3.9, "ask_size": 124.0, "iv": 5.023, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37499988079071}, {"option": "MVIS261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.3824, "open_interest": 3.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-08-12T10:06:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00005000", "bid": 3.3, "bid_size": 240.0, "ask": 4.4, "ask_size": 126.0, "iv": 6.1562, "open_interest": 4.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.55, "last_trade_time": "2026-10-06T09:55:17", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MVIS261120C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.5968, "open_interest": 30.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0006, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-12T13:13:36", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00005500", "bid": 3.8, "bid_size": 242.0, "ask": 4.9, "ask_size": 129.0, "iv": 6.4071, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MVIS261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 4.7891, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0003, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00006000", "bid": 4.2, "bid_size": 248.0, "ask": 5.4, "ask_size": 136.0, "iv": 5.7471, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-11-02T10:52:38", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MVIS261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 5.1225, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T13:05:56", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00007000", "bid": 5.2, "bid_size": 241.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 5.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.85, "last_trade_time": "2026-10-28T10:53:59", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MVIS261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 5.4046, "open_interest": 114.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-01T09:42:16", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261120P00008000", "bid": 6.1, "bid_size": 249.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 6.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.65, "last_trade_time": "2026-11-02T10:47:07", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MVIS261127C00000500", "bid": 0.3, "bid_size": 238.0, "ask": 1.25, "ask_size": 12.0, "iv": 2.7014, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0378, "vega": 0.0, "theta": -0.0001, "rho": 0.0003, "theo": 0.7644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-10-27T14:28:24", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "MVIS261127P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 3.2368, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.038, "vega": 0.0, "theta": -0.0003, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261127C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 18.0, "iv": 2.788, "open_interest": 0.0, "volume": 0.0, "delta": 0.868, "gamma": 0.7282, "vega": 0.0006, "theta": -0.0018, "rho": 0.0004, "theo": 0.2876, "change": 0.0, "open": 0.0, "high": 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": "MVIS261127P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 3.0, "iv": 1.4687, "open_interest": 1.0, "volume": 0.0, "delta": -0.1385, "gamma": 0.7337, "vega": 0.0006, "theta": -0.0019, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:12:00", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261127C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 97.0, "iv": 2.2995, "open_interest": 1.0, "volume": 0.0, "delta": 0.344, "gamma": 0.9686, "vega": 0.001, "theta": -0.0039, "rho": 0.0002, "theo": 0.0738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-14T13:51:13", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MVIS261127P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 19.0, "iv": 5.7075, "open_interest": 0.0, "volume": 0.0, "delta": -0.6662, "gamma": 0.9796, "vega": 0.001, "theta": -0.0039, "rho": -0.0004, "theo": 0.3101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MVIS261127C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 473.0, "iv": 5.0581, "open_interest": 2.0, "volume": 0.0, "delta": 0.1678, "gamma": 0.5087, "vega": 0.0007, "theta": -0.0034, "rho": 0.0001, "theo": 0.0363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-06T11:28:42", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MVIS261127P00002000", "bid": 0.3, "bid_size": 17.0, "ask": 1.6, "ask_size": 16.0, "iv": 3.617, "open_interest": 0.0, "volume": 0.0, "delta": -0.8432, "gamma": 0.5178, "vega": 0.0007, "theta": -0.0034, "rho": -0.0006, "theo": 0.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "MVIS261127C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.105, "gamma": 0.3157, "vega": 0.0005, "theta": -0.0028, "rho": 0.0001, "theo": 0.0233, "change": 0.0, "open": 0.0, "high": 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": "MVIS261127P00002500", "bid": 0.8, "bid_size": 238.0, "ask": 2.75, "ask_size": 23.0, "iv": 7.2355, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.3248, "vega": 0.0004, "theta": -0.0027, "rho": -0.0006, "theo": 1.2607, "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": 1.89999997615814}, {"option": "MVIS261127C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 25.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.2203, "vega": 0.0004, "theta": -0.0024, "rho": 0.0, "theo": 0.0169, "change": 0.0, "open": 0.0, "high": 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": "MVIS261127P00003000", "bid": 1.3, "bid_size": 237.0, "ask": 2.6, "ask_size": 14.0, "iv": 4.734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9373, "gamma": 0.2295, "vega": 0.0003, "theta": -0.0022, "rho": -0.0006, "theo": 1.7546, "change": 0.0, "open": 0.0, "high": 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": "MVIS261204C00000500", "bid": 0.3, "bid_size": 238.0, "ask": 1.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.1011, "vega": 0.0003, "theta": -0.0011, "rho": 0.0003, "theo": 0.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.72, "last_trade_time": "2026-11-05T14:22:17", "percent_change": 0.0, "prev_day_close": 0.700000002980232}, {"option": "MVIS261204P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.7431, "open_interest": 0.0, "volume": 0.0, "delta": -0.0361, "gamma": 0.1014, "vega": 0.0003, "theta": -0.0012, "rho": 0.0, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261204C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8112, "gamma": 0.6392, "vega": 0.0009, "theta": -0.0024, "rho": 0.0005, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MVIS261204P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 12.0, "iv": 1.2495, "open_interest": 1.0, "volume": 0.0, "delta": -0.1973, "gamma": 0.6435, "vega": 0.0009, "theta": -0.0024, "rho": -0.0002, "theo": 0.056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T10:11:06", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261204C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 77.0, "iv": 5.1164, "open_interest": 0.0, "volume": 0.0, "delta": 0.441, "gamma": 0.7171, "vega": 0.0013, "theta": -0.0044, "rho": 0.0003, "theo": 0.1412, "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": 0.875}, {"option": "MVIS261204P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 17.0, "iv": 4.007, "open_interest": 0.0, "volume": 0.0, "delta": -0.5697, "gamma": 0.7238, "vega": 0.0013, "theta": -0.0044, "rho": -0.0006, "theo": 0.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MVIS261204C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 78.0, "iv": 6.9795, "open_interest": 0.0, "volume": 0.0, "delta": 0.3179, "gamma": 0.486, "vega": 0.0012, "theta": -0.0052, "rho": 0.0002, "theo": 0.1121, "change": 0.0, "open": 0.0, "high": 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": "MVIS261204P00002000", "bid": 0.3, "bid_size": 17.0, "ask": 1.6, "ask_size": 16.0, "iv": 3.0769, "open_interest": 0.0, "volume": 0.0, "delta": -0.6931, "gamma": 0.491, "vega": 0.0012, "theta": -0.0052, "rho": -0.0008, "theo": 0.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MVIS261204C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 48.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.265, "gamma": 0.3783, "vega": 0.0011, "theta": -0.0056, "rho": 0.0002, "theo": 0.0998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MVIS261204P00002500", "bid": 0.85, "bid_size": 18.0, "ask": 2.0, "ask_size": 17.0, "iv": 3.4226, "open_interest": 0.0, "volume": 0.0, "delta": -0.746, "gamma": 0.3826, "vega": 0.001, "theta": -0.0055, "rho": -0.001, "theo": 1.3315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MVIS261211C00000500", "bid": 0.3, "bid_size": 241.0, "ask": 1.05, "ask_size": 23.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0268, "vega": 0.0, "theta": 0.0, "rho": 0.0005, "theo": 0.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T15:04:52", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MVIS261211P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 2.4296, "open_interest": 0.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0269, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261211C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 21.0, "iv": 1.831, "open_interest": 0.0, "volume": 0.0, "delta": 0.8476, "gamma": 0.6943, "vega": 0.0009, "theta": -0.0013, "rho": 0.0007, "theo": 0.305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MVIS261211P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 1.1107, "open_interest": 1.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.7017, "vega": 0.0009, "theta": -0.0014, "rho": -0.0002, "theo": 0.0344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:19:30", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261211C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 55.0, "iv": 1.0123, "open_interest": 0.0, "volume": 0.0, "delta": 0.3898, "gamma": 0.8734, "vega": 0.0014, "theta": -0.0026, "rho": 0.0004, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MVIS261211P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 106.0, "iv": 6.9152, "open_interest": 0.0, "volume": 0.0, "delta": -0.6262, "gamma": 0.89, "vega": 0.0014, "theta": -0.0027, "rho": -0.0007, "theo": 0.3288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MVIS261211C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 241.0, "iv": 4.4469, "open_interest": 0.0, "volume": 0.0, "delta": 0.1986, "gamma": 0.5251, "vega": 0.001, "theta": -0.0023, "rho": 0.0002, "theo": 0.0476, "change": 0.0, "open": 0.0, "high": 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": "MVIS261211P00002000", "bid": 0.3, "bid_size": 21.0, "ask": 1.65, "ask_size": 11.0, "iv": 2.9038, "open_interest": 0.0, "volume": 0.0, "delta": -0.8202, "gamma": 0.542, "vega": 0.001, "theta": -0.0023, "rho": -0.0009, "theo": 0.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MVIS261211C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 163.0, "iv": 5.6279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1211, "gamma": 0.3359, "vega": 0.0007, "theta": -0.0018, "rho": 0.0001, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MVIS261211P00002500", "bid": 0.8, "bid_size": 229.0, "ask": 2.15, "ask_size": 18.0, "iv": 3.3891, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.3544, "vega": 0.0006, "theta": -0.0018, "rho": -0.0009, "theo": 1.2606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MVIS261218C00000500", "bid": 0.3, "bid_size": 237.0, "ask": 1.05, "ask_size": 56.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9782, "gamma": 0.0968, "vega": 0.0003, "theta": -0.0006, "rho": 0.0005, "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": 0.724999979138374}, {"option": "MVIS261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.2054, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.0972, "vega": 0.0003, "theta": -0.0007, "rho": -0.0001, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 1.4424, "open_interest": 2.0, "volume": 0.0, "delta": 0.8093, "gamma": 0.6084, "vega": 0.0012, "theta": -0.0016, "rho": 0.0008, "theo": 0.337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-03T09:30:04", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MVIS261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 40.0, "iv": 1.012, "open_interest": 4.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.6146, "vega": 0.0012, "theta": -0.0017, "rho": -0.0003, "theo": 0.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T13:58:11", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS261218C00001500", "bid": 0.05, "bid_size": 519.0, "ask": 0.2, "ask_size": 435.0, "iv": 1.225, "open_interest": 7.0, "volume": 107.0, "delta": 0.4681, "gamma": 0.6652, "vega": 0.0016, "theta": -0.0031, "rho": 0.0005, "theo": 0.164, "change": -0.42, "open": 0.15, "high": 0.17, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:40:54", "percent_change": -84.0, "prev_day_close": 0.5}, {"option": "MVIS261218P00001500", "bid": 0.1, "bid_size": 321.0, "ask": 0.75, "ask_size": 394.0, "iv": 1.6776, "open_interest": 0.0, "volume": 0.0, "delta": -0.5479, "gamma": 0.6748, "vega": 0.0016, "theta": -0.0031, "rho": -0.0009, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 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": "MVIS261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1804.0, "iv": 3.3954, "open_interest": 3.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.4768, "vega": 0.0015, "theta": -0.0036, "rho": 0.0003, "theo": 0.1282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-06T11:51:41", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MVIS261218P00002000", "bid": 0.5, "bid_size": 37.0, "ask": 1.2, "ask_size": 271.0, "iv": 1.8532, "open_interest": 0.0, "volume": 0.0, "delta": -0.6743, "gamma": 0.4848, "vega": 0.0015, "theta": -0.0036, "rho": -0.0013, "theo": 0.8535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.8499999884516}, {"option": "MVIS261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2007.0, "iv": 4.154, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.3208, "vega": 0.0013, "theta": -0.004, "rho": 0.0002, "theo": 0.1022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MVIS261218P00003000", "bid": 1.3, "bid_size": 250.0, "ask": 2.25, "ask_size": 131.0, "iv": 1.9342, "open_interest": 0.0, "volume": 0.0, "delta": -0.7669, "gamma": 0.3281, "vega": 0.0013, "theta": -0.0039, "rho": -0.0018, "theo": 1.8261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MVIS261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2123.0, "iv": 4.6272, "open_interest": 0.0, "volume": 0.0, "delta": 0.2108, "gamma": 0.2547, "vega": 0.0012, "theta": -0.0041, "rho": 0.0002, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 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": "MVIS261218P00004000", "bid": 2.3, "bid_size": 250.0, "ask": 3.4, "ask_size": 129.0, "iv": 3.0513, "open_interest": 0.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.2625, "vega": 0.0011, "theta": -0.004, "rho": -0.0021, "theo": 2.8125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MVIS261224C00000500", "bid": 0.35, "bid_size": 235.0, "ask": 2.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9657, "gamma": 0.1112, "vega": 0.0004, "theta": -0.0008, "rho": 0.0005, "theo": 0.7979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MVIS261224P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 302.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.1117, "vega": 0.0004, "theta": -0.001, "rho": -0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 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": "MVIS261224C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 14.0, "iv": 2.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.7914, "gamma": 0.5341, "vega": 0.0013, "theta": -0.0018, "rho": 0.0008, "theo": 0.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MVIS261224P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 26.0, "iv": 7.7534, "open_interest": 0.0, "volume": 0.0, "delta": -0.2237, "gamma": 0.5397, "vega": 0.0013, "theta": -0.0019, "rho": -0.0004, "theo": 0.0904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MVIS261224C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 125.0, "iv": 3.1504, "open_interest": 0.0, "volume": 0.0, "delta": 0.5048, "gamma": 0.5787, "vega": 0.0018, "theta": -0.0031, "rho": 0.0006, "theo": 0.2035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MVIS261224P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 11.0, "iv": 2.5728, "open_interest": 0.0, "volume": 0.0, "delta": -0.5129, "gamma": 0.5865, "vega": 0.0018, "theta": -0.0031, "rho": -0.001, "theo": 0.4259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MVIS261224C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 34.0, "iv": 3.7344, "open_interest": 0.0, "volume": 0.0, "delta": 0.3947, "gamma": 0.4399, "vega": 0.0017, "theta": -0.0038, "rho": 0.0004, "theo": 0.1698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MVIS261224P00002000", "bid": 0.6, "bid_size": 20.0, "ask": 1.5, "ask_size": 9.0, "iv": 2.8997, "open_interest": 0.0, "volume": 0.0, "delta": -0.6235, "gamma": 0.4466, "vega": 0.0017, "theta": -0.0037, "rho": -0.0015, "theo": 0.8914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MVIS261224C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 35.0, "iv": 7.0975, "open_interest": 0.0, "volume": 0.0, "delta": 0.3427, "gamma": 0.3632, "vega": 0.0016, "theta": -0.0041, "rho": 0.0004, "theo": 0.155, "change": 0.0, "open": 0.0, "high": 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": "MVIS261224P00002500", "bid": 0.85, "bid_size": 14.0, "ask": 2.65, "ask_size": 12.0, "iv": 4.4692, "open_interest": 0.0, "volume": 0.0, "delta": -0.6759, "gamma": 0.3697, "vega": 0.0016, "theta": -0.004, "rho": -0.0018, "theo": 1.3755, "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": 1.75}, {"option": "MVIS270115C00000500", "bid": 0.35, "bid_size": 1215.0, "ask": 1.05, "ask_size": 409.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0865, "vega": 0.0003, "theta": -0.0002, "rho": 0.0009, "theo": 0.7926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-10-30T13:40:37", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MVIS270115P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.6966, "open_interest": 10.0, "volume": 0.0, "delta": -0.0271, "gamma": 0.0871, "vega": 0.0003, "theta": -0.0003, "rho": -0.0001, "theo": 0.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T11:52:11", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270115C00001000", "bid": 0.05, "bid_size": 2781.0, "ask": 0.75, "ask_size": 1531.0, "iv": 1.1916, "open_interest": 465.0, "volume": 0.0, "delta": 0.8068, "gamma": 0.5457, "vega": 0.0016, "theta": -0.0011, "rho": 0.0012, "theo": 0.368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T11:19:08", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MVIS270115P00001000", "bid": 0.05, "bid_size": 11.0, "ask": 0.75, "ask_size": 1813.0, "iv": 2.7679, "open_interest": 21.0, "volume": 0.0, "delta": -0.2154, "gamma": 0.555, "vega": 0.0016, "theta": -0.0012, "rho": -0.0006, "theo": 0.0809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:45:01", "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MVIS270115C00001500", "bid": 0.05, "bid_size": 1087.0, "ask": 0.3, "ask_size": 537.0, "iv": 1.1381, "open_interest": 60.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.6133, "vega": 0.0022, "theta": -0.002, "rho": 0.0008, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-10-30T15:54:33", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MVIS270115P00001500", "bid": 0.15, "bid_size": 627.0, "ask": 0.8, "ask_size": 548.0, "iv": 1.5434, "open_interest": 17.0, "volume": 0.0, "delta": -0.5246, "gamma": 0.6289, "vega": 0.0022, "theta": -0.002, "rho": -0.0015, "theo": 0.4063, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-05T09:51:04", "percent_change": 0.0, "prev_day_close": 0.625000014901161}, {"option": "MVIS270115C00002000", "bid": 0.05, "bid_size": 1083.0, "ask": 0.15, "ask_size": 271.0, "iv": 1.3932, "open_interest": 379.0, "volume": 32.0, "delta": 0.3614, "gamma": 0.4773, "vega": 0.002, "theta": -0.0022, "rho": 0.0006, "theo": 0.1398, "change": -0.005, "open": 0.15, "high": 0.15, "low": 0.09, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-09T15:48:05", "percent_change": -4.0, "prev_day_close": 0.125000001862645}, {"option": "MVIS270115P00002000", "bid": 0.8, "bid_size": 22.0, "ask": 0.9, "ask_size": 14.0, "iv": 1.4589, "open_interest": 50.0, "volume": 30.0, "delta": -0.6681, "gamma": 0.4929, "vega": 0.002, "theta": -0.0022, "rho": -0.002, "theo": 0.8516, "change": 0.025, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-09T15:48:05", "percent_change": 2.85714, "prev_day_close": 0.875000024214387}, {"option": "MVIS270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1414.0, "iv": 1.7093, "open_interest": 545.0, "volume": 0.0, "delta": 0.2889, "gamma": 0.3863, "vega": 0.0018, "theta": -0.0023, "rho": 0.0005, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-06T11:42:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270115P00002500", "bid": 1.05, "bid_size": 29.0, "ask": 1.7, "ask_size": 317.0, "iv": 1.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.7422, "gamma": 0.4021, "vega": 0.0018, "theta": -0.0022, "rho": -0.0024, "theo": 1.3246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-22T10:51:17", "percent_change": 0.0, "prev_day_close": 1.32500001788139}, {"option": "MVIS270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 758.0, "iv": 1.8034, "open_interest": 54.0, "volume": 2.0, "delta": 0.2446, "gamma": 0.3265, "vega": 0.0017, "theta": -0.0022, "rho": 0.0004, "theo": 0.0971, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:39:35", "percent_change": -75.0, "prev_day_close": 0.200000002980232}, {"option": "MVIS270115P00003000", "bid": 1.5, "bid_size": 199.0, "ask": 2.2, "ask_size": 358.0, "iv": 2.0342, "open_interest": 21.0, "volume": 0.0, "delta": -0.788, "gamma": 0.3429, "vega": 0.0016, "theta": -0.0022, "rho": -0.0026, "theo": 1.808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-07T13:42:50", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "MVIS270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2532.0, "iv": 3.339, "open_interest": 3.0, "volume": 0.0, "delta": 0.2143, "gamma": 0.2846, "vega": 0.0016, "theta": -0.0022, "rho": 0.0003, "theo": 0.086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-14T09:30:07", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MVIS270115P00003500", "bid": 1.8, "bid_size": 348.0, "ask": 2.7, "ask_size": 231.0, "iv": 1.4465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8195, "gamma": 0.3018, "vega": 0.0014, "theta": -0.0021, "rho": -0.0028, "theo": 2.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.69, "last_trade_time": "2026-01-27T13:18:36", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MVIS270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2494.0, "iv": 3.503, "open_interest": 166.0, "volume": 0.0, "delta": 0.1922, "gamma": 0.2537, "vega": 0.0015, "theta": -0.0022, "rho": 0.0003, "theo": 0.0778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T15:46:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MVIS270115P00004000", "bid": 2.2, "bid_size": 361.0, "ask": 3.4, "ask_size": 215.0, "iv": 2.0843, "open_interest": 4.0, "volume": 0.0, "delta": -0.8429, "gamma": 0.2717, "vega": 0.0013, "theta": -0.002, "rho": -0.003, "theo": 2.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-05T11:37:26", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MVIS270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2575.0, "iv": 3.6425, "open_interest": 112.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.2299, "vega": 0.0014, "theta": -0.0021, "rho": 0.0003, "theo": 0.0714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T15:59:08", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270115P00004500", "bid": 2.7, "bid_size": 360.0, "ask": 3.9, "ask_size": 216.0, "iv": 2.2219, "open_interest": 4.0, "volume": 0.0, "delta": -0.8613, "gamma": 0.2497, "vega": 0.0012, "theta": -0.0019, "rho": -0.003, "theo": 3.281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-12T11:06:58", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MVIS270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.7513, "open_interest": 292.0, "volume": 0.0, "delta": 0.1616, "gamma": 0.211, "vega": 0.0013, "theta": -0.0021, "rho": 0.0002, "theo": 0.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-05T13:37:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270115P00005000", "bid": 3.3, "bid_size": 351.0, "ask": 4.4, "ask_size": 211.0, "iv": 2.6667, "open_interest": 1.0, "volume": 0.0, "delta": -0.8762, "gamma": 0.2321, "vega": 0.0011, "theta": -0.0018, "rho": -0.0031, "theo": 3.7756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-10-16T11:50:46", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MVIS270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.8385, "open_interest": 313.0, "volume": 1.0, "delta": 0.1505, "gamma": 0.1955, "vega": 0.0012, "theta": -0.002, "rho": 0.0002, "theo": 0.062, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T11:06:03", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270115P00005500", "bid": 3.8, "bid_size": 353.0, "ask": 4.9, "ask_size": 218.0, "iv": 2.7783, "open_interest": 0.0, "volume": 0.0, "delta": -0.8886, "gamma": 0.2175, "vega": 0.001, "theta": -0.0018, "rho": -0.0033, "theo": 4.271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MVIS270115C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 1.9167, "open_interest": 20.0, "volume": 0.0, "delta": 0.1412, "gamma": 0.1826, "vega": 0.0012, "theta": -0.002, "rho": 0.0002, "theo": 0.0584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270115P00006000", "bid": 4.3, "bid_size": 358.0, "ask": 5.4, "ask_size": 218.0, "iv": 2.8789, "open_interest": 6.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.2056, "vega": 0.0009, "theta": -0.0017, "rho": -0.0032, "theo": 4.7672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-10-16T11:47:09", "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MVIS270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 2556.0, "iv": 2.0523, "open_interest": 15.0, "volume": 0.0, "delta": 0.1264, "gamma": 0.1622, "vega": 0.0011, "theta": -0.0019, "rho": 0.0002, "theo": 0.0527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270115P00007000", "bid": 5.1, "bid_size": 367.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.917, "gamma": 0.1899, "vega": 0.0008, "theta": -0.0016, "rho": -0.0031, "theo": 5.7613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.75, "last_trade_time": "2026-10-08T11:02:40", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MVIS270115C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2893.0, "iv": 4.2683, "open_interest": 996.0, "volume": 0.0, "delta": 0.1151, "gamma": 0.1467, "vega": 0.001, "theta": -0.0018, "rho": 0.0002, "theo": 0.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T14:05:12", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270115P00008000", "bid": 6.1, "bid_size": 344.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9309, "gamma": 0.1774, "vega": 0.0007, "theta": -0.0015, "rho": -0.0028, "theo": 6.7566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.8, "last_trade_time": "2026-11-03T11:51:26", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MVIS270219C00000500", "bid": 0.6, "bid_size": 237.0, "ask": 1.05, "ask_size": 55.0, "iv": 1.4235, "open_interest": 0.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.1074, "vega": 0.0006, "theta": -0.0003, "rho": 0.0012, "theo": 0.8201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T14:01:37", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MVIS270219P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3526.0, "iv": 1.3887, "open_interest": 1.0, "volume": 0.0, "delta": -0.046, "gamma": 0.1084, "vega": 0.0006, "theta": -0.0004, "rho": -0.0002, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-21T09:30:31", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS270219C00001000", "bid": 0.05, "bid_size": 2641.0, "ask": 0.75, "ask_size": 854.0, "iv": 0.9059, "open_interest": 153.0, "volume": 0.0, "delta": 0.8015, "gamma": 0.4489, "vega": 0.002, "theta": -0.001, "rho": 0.0017, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-30T12:35:38", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270219P00001000", "bid": 0.05, "bid_size": 35.0, "ask": 0.75, "ask_size": 1795.0, "iv": 2.3976, "open_interest": 83.0, "volume": 0.0, "delta": -0.2311, "gamma": 0.4588, "vega": 0.002, "theta": -0.001, "rho": -0.001, "theo": 0.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T12:58:30", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MVIS270219C00001500", "bid": 0.05, "bid_size": 2216.0, "ask": 0.5, "ask_size": 1244.0, "iv": 1.2622, "open_interest": 23.0, "volume": 0.0, "delta": 0.5665, "gamma": 0.4911, "vega": 0.0027, "theta": -0.0016, "rho": 0.0012, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-03T14:55:33", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MVIS270219P00001500", "bid": 0.2, "bid_size": 915.0, "ask": 0.65, "ask_size": 763.0, "iv": 1.0945, "open_interest": 152.0, "volume": 0.0, "delta": -0.471, "gamma": 0.5067, "vega": 0.0027, "theta": -0.0016, "rho": -0.0022, "theo": 0.4646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-06T10:54:37", "percent_change": 0.0, "prev_day_close": 0.499999985098839}, {"option": "MVIS270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4.0, "iv": 1.1077, "open_interest": 54.0, "volume": 0.0, "delta": 0.455, "gamma": 0.4122, "vega": 0.0027, "theta": -0.0019, "rho": 0.001, "theo": 0.2205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-19T12:21:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MVIS270219P00002000", "bid": 0.35, "bid_size": 502.0, "ask": 1.3, "ask_size": 284.0, "iv": 1.1196, "open_interest": 3.0, "volume": 0.0, "delta": -0.5848, "gamma": 0.4283, "vega": 0.0026, "theta": -0.0019, "rho": -0.003, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T13:56:33", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "MVIS270219C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2768.0, "iv": 2.3148, "open_interest": 1244.0, "volume": 0.0, "delta": 0.3946, "gamma": 0.3562, "vega": 0.0026, "theta": -0.0021, "rho": 0.0008, "theo": 0.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-06T11:34:09", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MVIS270219P00002500", "bid": 1.05, "bid_size": 23.0, "ask": 1.8, "ask_size": 217.0, "iv": 1.7991, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.3728, "vega": 0.0025, "theta": -0.002, "rho": -0.0037, "theo": 1.3864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.4, "last_trade_time": "2026-10-16T13:08:06", "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "MVIS270219C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2190.0, "iv": 2.5179, "open_interest": 2.0, "volume": 3.0, "delta": 0.3558, "gamma": 0.3176, "vega": 0.0025, "theta": -0.0022, "rho": 0.0008, "theo": 0.1791, "change": 0.405, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T10:17:09", "percent_change": 540.0, "prev_day_close": 0.0750000029802322}, {"option": "MVIS270219P00003000", "bid": 1.55, "bid_size": 17.0, "ask": 2.25, "ask_size": 212.0, "iv": 1.9125, "open_interest": 0.0, "volume": 0.0, "delta": -0.6875, "gamma": 0.3352, "vega": 0.0024, "theta": -0.002, "rho": -0.0042, "theo": 1.8684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MVIS270219C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2335.0, "iv": 2.6795, "open_interest": 35.0, "volume": 0.0, "delta": 0.3282, "gamma": 0.2896, "vega": 0.0024, "theta": -0.0022, "rho": 0.0007, "theo": 0.1674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.64, "last_trade_time": "2026-08-31T12:37:24", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270219P00003500", "bid": 2.05, "bid_size": 17.0, "ask": 2.75, "ask_size": 201.0, "iv": 2.0821, "open_interest": 1.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.3083, "vega": 0.0023, "theta": -0.002, "rho": -0.0046, "theo": 2.3549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-08-04T15:44:18", "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "MVIS270219C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2267.0, "iv": 2.813, "open_interest": 0.0, "volume": 0.0, "delta": 0.3073, "gamma": 0.2682, "vega": 0.0024, "theta": -0.0023, "rho": 0.0006, "theo": 0.1584, "change": 0.0, "open": 0.0, "high": 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": "MVIS270219P00004000", "bid": 2.3, "bid_size": 237.0, "ask": 3.5, "ask_size": 549.0, "iv": 2.2241, "open_interest": 2.0, "volume": 0.0, "delta": -0.7392, "gamma": 0.2881, "vega": 0.0022, "theta": -0.002, "rho": -0.005, "theo": 2.8442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.39, "last_trade_time": "2026-09-21T09:52:32", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "MVIS270219C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2316.0, "iv": 2.9265, "open_interest": 0.0, "volume": 0.0, "delta": 0.2907, "gamma": 0.2513, "vega": 0.0023, "theta": -0.0023, "rho": 0.0006, "theo": 0.1511, "change": 0.0, "open": 0.0, "high": 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": "MVIS270219P00004500", "bid": 2.8, "bid_size": 239.0, "ask": 4.0, "ask_size": 553.0, "iv": 2.3464, "open_interest": 0.0, "volume": 0.0, "delta": -0.7574, "gamma": 0.2725, "vega": 0.0021, "theta": -0.002, "rho": -0.0054, "theo": 3.3353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "MVIS270219C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2409.0, "iv": 3.025, "open_interest": 1.0, "volume": 0.0, "delta": 0.277, "gamma": 0.2375, "vega": 0.0022, "theta": -0.0023, "rho": 0.0006, "theo": 0.1451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-12T12:40:30", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270219P00005000", "bid": 3.3, "bid_size": 234.0, "ask": 4.5, "ask_size": 537.0, "iv": 2.4538, "open_interest": 0.0, "volume": 0.0, "delta": -0.7725, "gamma": 0.26, "vega": 0.002, "theta": -0.002, "rho": -0.0057, "theo": 3.8277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "MVIS270219C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2503.0, "iv": 3.1119, "open_interest": 12.0, "volume": 0.0, "delta": 0.2656, "gamma": 0.226, "vega": 0.0022, "theta": -0.0023, "rho": 0.0005, "theo": 0.1399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-08-07T14:03:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270219P00005500", "bid": 3.8, "bid_size": 239.0, "ask": 5.0, "ask_size": 552.0, "iv": 2.5497, "open_interest": 0.0, "volume": 0.0, "delta": -0.7855, "gamma": 0.2497, "vega": 0.0019, "theta": -0.0019, "rho": -0.0058, "theo": 4.321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MVIS270219C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2542.0, "iv": 3.1894, "open_interest": 2.0, "volume": 0.0, "delta": 0.2558, "gamma": 0.2162, "vega": 0.0021, "theta": -0.0023, "rho": 0.0005, "theo": 0.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-09T13:31:17", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270219P00006000", "bid": 4.3, "bid_size": 238.0, "ask": 5.5, "ask_size": 552.0, "iv": 2.636, "open_interest": 0.0, "volume": 0.0, "delta": -0.797, "gamma": 0.2414, "vega": 0.0018, "theta": -0.0019, "rho": -0.006, "theo": 4.8153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "MVIS270219C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2582.0, "iv": 3.3231, "open_interest": 0.0, "volume": 0.0, "delta": 0.2396, "gamma": 0.2003, "vega": 0.0021, "theta": -0.0023, "rho": 0.0005, "theo": 0.128, "change": 0.0, "open": 0.0, "high": 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": "MVIS270219P00007000", "bid": 5.1, "bid_size": 240.0, "ask": 6.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8163, "gamma": 0.2292, "vega": 0.0018, "theta": -0.0018, "rho": -0.0066, "theo": 5.8052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-27T14:45:49", "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "MVIS270219C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 2502.0, "iv": 3.4353, "open_interest": 8.0, "volume": 0.0, "delta": 0.2268, "gamma": 0.1879, "vega": 0.002, "theta": -0.0023, "rho": 0.0004, "theo": 0.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-09-21T09:52:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270219P00008000", "bid": 6.1, "bid_size": 243.0, "ask": 7.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": -0.8321, "gamma": 0.2193, "vega": 0.0016, "theta": -0.0017, "rho": -0.0067, "theo": 6.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-10-15T11:06:53", "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "MVIS270521C00000500", "bid": 0.75, "bid_size": 1.0, "ask": 1.1, "ask_size": 243.0, "iv": 1.5833, "open_interest": 19.0, "volume": 0.0, "delta": 0.9874, "gamma": 0.1097, "vega": 0.0012, "theta": -0.0003, "rho": 0.0018, "theo": 0.8901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-10-27T12:12:35", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MVIS270521P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3621.0, "iv": 3.9734, "open_interest": 2.0, "volume": 0.0, "delta": -0.0681, "gamma": 0.1115, "vega": 0.0012, "theta": -0.0004, "rho": -0.0007, "theo": 0.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:22", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MVIS270521C00001000", "bid": 0.15, "bid_size": 1924.0, "ask": 0.8, "ask_size": 608.0, "iv": 0.8135, "open_interest": 95.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.3197, "vega": 0.0028, "theta": -0.0007, "rho": 0.0026, "theo": 0.5429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-03T10:16:07", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MVIS270521P00001000", "bid": 0.05, "bid_size": 2177.0, "ask": 0.75, "ask_size": 1189.0, "iv": 1.7886, "open_interest": 21.0, "volume": 0.0, "delta": -0.2337, "gamma": 0.3312, "vega": 0.0028, "theta": -0.0008, "rho": -0.0021, "theo": 0.1982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MVIS270521C00001500", "bid": 0.05, "bid_size": 2446.0, "ask": 0.75, "ask_size": 789.0, "iv": 1.1909, "open_interest": 10.0, "volume": 0.0, "delta": 0.672, "gamma": 0.3454, "vega": 0.0036, "theta": -0.0011, "rho": 0.0022, "theo": 0.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-10-29T12:43:05", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MVIS270521P00001500", "bid": 0.25, "bid_size": 512.0, "ask": 0.95, "ask_size": 280.0, "iv": 1.3313, "open_interest": 10.0, "volume": 0.0, "delta": -0.3935, "gamma": 0.3622, "vega": 0.0036, "theta": -0.0012, "rho": -0.004, "theo": 0.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T09:30:15", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MVIS270521C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 839.0, "iv": 1.4264, "open_interest": 8.0, "volume": 0.0, "delta": 0.5976, "gamma": 0.3118, "vega": 0.0038, "theta": -0.0014, "rho": 0.0019, "theo": 0.3825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-10-19T11:03:03", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MVIS270521P00002000", "bid": 0.65, "bid_size": 514.0, "ask": 1.4, "ask_size": 262.0, "iv": 1.4412, "open_interest": 9.0, "volume": 0.0, "delta": -0.4708, "gamma": 0.3301, "vega": 0.0037, "theta": -0.0014, "rho": -0.0055, "theo": 1.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.98, "last_trade_time": "2026-10-26T15:28:14", "percent_change": 0.0, "prev_day_close": 1.02500002458692}, {"option": "MVIS270521C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 833.0, "iv": 1.3667, "open_interest": 10.0, "volume": 0.0, "delta": 0.5556, "gamma": 0.2852, "vega": 0.0038, "theta": -0.0016, "rho": 0.0017, "theo": 0.3634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-09-28T11:59:01", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MVIS270521P00002500", "bid": 0.9, "bid_size": 515.0, "ask": 1.85, "ask_size": 229.0, "iv": 1.2442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5152, "gamma": 0.3049, "vega": 0.0037, "theta": -0.0015, "rho": -0.0068, "theo": 1.5026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47499997913837}, {"option": "MVIS270521C00003000", "bid": 0.05, "bid_size": 17.0, "ask": 0.75, "ask_size": 1662.0, "iv": 1.8428, "open_interest": 131.0, "volume": 0.0, "delta": 0.5279, "gamma": 0.2658, "vega": 0.0038, "theta": -0.0017, "rho": 0.0016, "theo": 0.3511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-29T12:43:05", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MVIS270521P00003000", "bid": 1.4, "bid_size": 445.0, "ask": 2.3, "ask_size": 238.0, "iv": 1.3291, "open_interest": 0.0, "volume": 0.0, "delta": -0.5454, "gamma": 0.2876, "vega": 0.0037, "theta": -0.0016, "rho": -0.0078, "theo": 1.9853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002980232}, {"option": "MVIS270521C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1387.0, "iv": 2.9599, "open_interest": 0.0, "volume": 0.0, "delta": 0.4918, "gamma": 0.24, "vega": 0.0038, "theta": -0.0018, "rho": 0.0015, "theo": 0.3347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MVIS270521P00004000", "bid": 1.75, "bid_size": 191.0, "ask": 4.0, "ask_size": 986.0, "iv": 1.6446, "open_interest": 0.0, "volume": 0.0, "delta": -0.586, "gamma": 0.2656, "vega": 0.0036, "theta": -0.0017, "rho": -0.0096, "theo": 2.9596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.875}, {"option": "MVIS270521C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 1493.0, "iv": 3.1093, "open_interest": 0.0, "volume": 0.0, "delta": 0.4683, "gamma": 0.2232, "vega": 0.0038, "theta": -0.002, "rho": 0.0014, "theo": 0.3234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MVIS270521P00005000", "bid": 2.75, "bid_size": 182.0, "ask": 5.0, "ask_size": 915.0, "iv": 1.8228, "open_interest": 0.0, "volume": 0.0, "delta": -0.6142, "gamma": 0.2528, "vega": 0.0035, "theta": -0.0018, "rho": -0.0112, "theo": 3.94, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MVIS280121C00000500", "bid": 0.75, "bid_size": 306.0, "ask": 2.6, "ask_size": 1131.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.9425, "gamma": 0.3212, "vega": 0.0, "theta": -0.0025, "rho": 0.0, "theo": 0.755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-21T09:30:02", "percent_change": 0.0, "prev_day_close": 1.67500004172325}, {"option": "MVIS280121P00000500", "bid": 0.05, "bid_size": 442.0, "ask": 2.0, "ask_size": 3571.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": -0.0652, "gamma": 0.0418, "vega": 0.0014, "theta": -0.0002, "rho": -0.0043, "theo": 0.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T13:01:59", "percent_change": 0.0, "prev_day_close": 0.150000002235174}, {"option": "MVIS280121C00001000", "bid": 0.5, "bid_size": 465.0, "ask": 0.7, "ask_size": 17.0, "iv": 2.0814, "open_interest": 173.0, "volume": 18.0, "delta": 0.6609, "gamma": 0.2752, "vega": 0.0026, "theta": -0.0017, "rho": 0.001, "theo": 0.5079, "change": -0.07, "open": 0.55, "high": 0.65, "low": 0.55, "tick": "down", "last_trade_price": 0.58, "last_trade_time": "2026-11-09T10:21:52", "percent_change": -10.7692, "prev_day_close": 0.650000005960464}, {"option": "MVIS280121P00001000", "bid": 0.25, "bid_size": 671.0, "ask": 2.3, "ask_size": 3341.0, "iv": 0.0, "open_interest": 190.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0577, "vega": 0.0019, "theta": -0.0003, "rho": -0.0088, "theo": 0.7183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T09:30:31", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MVIS280121C00001500", "bid": 0.4, "bid_size": 246.0, "ask": 0.55, "ask_size": 20.0, "iv": 1.9726, "open_interest": 40.0, "volume": 30.0, "delta": 0.5314, "gamma": 0.231, "vega": 0.0031, "theta": -0.0014, "rho": 0.0012, "theo": 0.4, "change": -0.54, "open": 0.55, "high": 0.55, "low": 0.46, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-09T10:53:24", "percent_change": -54.0, "prev_day_close": 1.00000001490116}, {"option": "MVIS280121P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2311.0, "iv": 2.6809, "open_interest": 112.0, "volume": 0.0, "delta": -0.1406, "gamma": 0.0668, "vega": 0.0021, "theta": -0.0003, "rho": -0.0131, "theo": 1.1563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.69, "last_trade_time": "2026-10-30T15:26:03", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MVIS280121C00002000", "bid": 0.3, "bid_size": 283.0, "ask": 0.45, "ask_size": 18.0, "iv": 1.8541, "open_interest": 315.0, "volume": 9.0, "delta": 0.4476, "gamma": 0.204, "vega": 0.0033, "theta": -0.0012, "rho": 0.0012, "theo": 0.3293, "change": -0.375, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-09T10:27:00", "percent_change": -51.7241, "prev_day_close": 0.724999994039536}, {"option": "MVIS280121P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 2134.0, "iv": 1.4675, "open_interest": 15.0, "volume": 0.0, "delta": -0.1662, "gamma": 0.0733, "vega": 0.0023, "theta": -0.0003, "rho": -0.0169, "theo": 1.6067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-10-09T11:59:41", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MVIS280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 1418.0, "iv": 1.7643, "open_interest": 4482.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.1833, "vega": 0.0033, "theta": -0.0011, "rho": 0.0012, "theo": 0.283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-11-05T10:41:19", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVIS280121P00002500", "bid": 0.15, "bid_size": 2180.0, "ask": 3.4, "ask_size": 2029.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.1876, "gamma": 0.0786, "vega": 0.0024, "theta": -0.0003, "rho": -0.0205, "theo": 2.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-06-15T15:55:05", "percent_change": 0.0, "prev_day_close": 1.77500005066395}, {"option": "MVIS280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 2047.0, "iv": 1.6394, "open_interest": 518.0, "volume": 0.0, "delta": 0.3495, "gamma": 0.1695, "vega": 0.0033, "theta": -0.001, "rho": 0.0012, "theo": 0.2495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-10-27T10:07:15", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MVIS280121P00003000", "bid": 1.8, "bid_size": 218.0, "ask": 3.6, "ask_size": 2118.0, "iv": 2.4657, "open_interest": 20.0, "volume": 0.0, "delta": -0.2064, "gamma": 0.0832, "vega": 0.0025, "theta": -0.0002, "rho": -0.0238, "theo": 2.5278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-10-09T11:55:45", "percent_change": 0.0, "prev_day_close": 2.09999996423721}, {"option": "MVIS280121C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 1168.0, "iv": 1.7189, "open_interest": 30.0, "volume": 10.0, "delta": 0.3166, "gamma": 0.157, "vega": 0.0033, "theta": -0.001, "rho": 0.0012, "theo": 0.2232, "change": -1.1, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:28:25", "percent_change": -81.4815, "prev_day_close": 1.35000002384186}, {"option": "MVIS280121P00003500", "bid": 1.05, "bid_size": 712.0, "ask": 3.8, "ask_size": 2074.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.223, "gamma": 0.0875, "vega": 0.0025, "theta": -0.0002, "rho": -0.0269, "theo": 2.9947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500002384186}, {"option": "MVIS280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2462.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.2905, "gamma": 0.1478, "vega": 0.0032, "theta": -0.0009, "rho": 0.0011, "theo": 0.2025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.57, "last_trade_time": "2026-08-31T10:55:38", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MVIS280121P00004000", "bid": 1.5, "bid_size": 671.0, "ask": 4.2, "ask_size": 2033.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2382, "gamma": 0.0916, "vega": 0.0026, "theta": -0.0002, "rho": -0.0298, "theo": 3.4644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87499988079071}, {"option": "MVIS280121C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2885.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.2682, "gamma": 0.1391, "vega": 0.0031, "theta": -0.0009, "rho": 0.0011, "theo": 0.1851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-08-28T15:31:39", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MVIS280121P00004500", "bid": 1.95, "bid_size": 613.0, "ask": 4.7, "ask_size": 1970.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2522, "gamma": 0.0955, "vega": 0.0026, "theta": -0.0001, "rho": -0.0324, "theo": 3.9365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.37500011920929}, {"option": "MVIS280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 2928.0, "iv": 0.0, "open_interest": 46.0, "volume": 0.0, "delta": 0.2498, "gamma": 0.1323, "vega": 0.003, "theta": -0.0008, "rho": 0.001, "theo": 0.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-20T14:17:32", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MVIS280121P00005000", "bid": 2.4, "bid_size": 420.0, "ask": 5.3, "ask_size": 1908.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2652, "gamma": 0.0996, "vega": 0.0026, "theta": -0.0001, "rho": -0.035, "theo": 4.4105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.34, "last_trade_time": "2026-05-11T12:10:17", "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "MVIS280121C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 2880.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.1261, "vega": 0.0029, "theta": -0.0008, "rho": 0.001, "theo": 0.1585, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-08-28T15:34:23", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MVIS280121P00005500", "bid": 2.55, "bid_size": 232.0, "ask": 6.1, "ask_size": 1139.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.2776, "gamma": 0.1037, "vega": 0.0027, "theta": -0.0001, "rho": -0.0375, "theo": 4.886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "MVIS280121C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 2791.0, "iv": 2.6657, "open_interest": 601.0, "volume": 0.0, "delta": 0.1967, "gamma": 0.1111, "vega": 0.0027, "theta": -0.0007, "rho": 0.0009, "theo": 0.1301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-11-04T13:48:04", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MVIS280121P00007000", "bid": 4.0, "bid_size": 231.0, "ask": 6.5, "ask_size": 380.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.311, "gamma": 0.1158, "vega": 0.0027, "theta": 0.0, "rho": -0.0437, "theo": 6.3203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T10:58:22", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MVIS290119C00000500", "bid": 0.8, "bid_size": 54.0, "ask": 1.7, "ask_size": 460.0, "iv": 1.0646, "open_interest": 31.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0558, "vega": 0.0025, "theta": 0.0, "rho": 0.0038, "theo": 1.3076, "change": -0.55, "open": 1.7, "high": 1.7, "low": 1.7, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-09T11:33:09", "percent_change": -24.4444, "prev_day_close": 2.25000002980232}, {"option": "MVIS290119P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 637.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0613, "vega": 0.0026, "theta": -0.0002, "rho": -0.0047, "theo": 0.2, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:00:32", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MVIS290119C00001000", "bid": 0.6, "bid_size": 65.0, "ask": 1.5, "ask_size": 414.0, "iv": 1.0267, "open_interest": 13.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1067, "vega": 0.0045, "theta": -0.0002, "rho": 0.0056, "theo": 1.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T10:10:21", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MVIS290119P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 574.0, "iv": 0.8686, "open_interest": 202.0, "volume": 0.0, "delta": -0.1544, "gamma": 0.1231, "vega": 0.0046, "theta": -0.0003, "rho": -0.0099, "theo": 0.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-27T14:26:49", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MVIS290119C00001500", "bid": 0.5, "bid_size": 407.0, "ask": 3.2, "ask_size": 693.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.1256, "vega": 0.0055, "theta": -0.0003, "rho": 0.0059, "theo": 1.0509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-02T13:53:43", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MVIS290119P00001500", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 246.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.2145, "gamma": 0.1519, "vega": 0.0056, "theta": -0.0004, "rho": -0.0148, "theo": 0.8809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-07T14:58:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MVIS290119C00002000", "bid": 0.25, "bid_size": 811.0, "ask": 1.0, "ask_size": 750.0, "iv": 0.7824, "open_interest": 22.0, "volume": 1.0, "delta": 1.0, "gamma": 0.1307, "vega": 0.0061, "theta": -0.0004, "rho": 0.0058, "theo": 1.0146, "change": -0.52, "open": 0.63, "high": 0.63, "low": 0.63, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-11-09T11:34:37", "percent_change": -45.2174, "prev_day_close": 1.1499999910593}, {"option": "MVIS290119P00002000", "bid": 1.05, "bid_size": 192.0, "ask": 1.5, "ask_size": 204.0, "iv": 1.2452, "open_interest": 0.0, "volume": 10.0, "delta": -0.2538, "gamma": 0.1653, "vega": 0.0061, "theta": -0.0005, "rho": -0.0189, "theo": 1.3209, "change": -0.52, "open": 1.2, "high": 1.23, "low": 1.2, "tick": "no_change", "last_trade_price": 1.23, "last_trade_time": "2026-11-09T09:37:06", "percent_change": -29.7143, "prev_day_close": 1.75}, {"option": "MVIS290119C00002500", "bid": 0.1, "bid_size": 1066.0, "ask": 3.1, "ask_size": 1018.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 1.0, "gamma": 0.132, "vega": 0.0064, "theta": -0.0004, "rho": 0.0057, "theo": 0.9933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-28T11:19:44", "percent_change": 0.0, "prev_day_close": 1.65000002458692}, {"option": "MVIS290119P00002500", "bid": 0.2, "bid_size": 438.0, "ask": 3.5, "ask_size": 256.0, "iv": 1.4954, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.1742, "vega": 0.0063, "theta": -0.0005, "rho": -0.0225, "theo": 1.7782, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MVIS290119C00003000", "bid": 0.3, "bid_size": 10.0, "ask": 1.65, "ask_size": 1057.0, "iv": 1.498, "open_interest": 73.0, "volume": 140.0, "delta": 0.9889, "gamma": 0.132, "vega": 0.0067, "theta": -0.0005, "rho": 0.0056, "theo": 0.9785, "change": -1.225, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-09T14:25:13", "percent_change": -69.0141, "prev_day_close": 1.77500002086163}, {"option": "MVIS290119P00003000", "bid": 0.55, "bid_size": 399.0, "ask": 3.8, "ask_size": 238.0, "iv": 1.3239, "open_interest": 0.0, "volume": 0.0, "delta": -0.3059, "gamma": 0.1816, "vega": 0.0065, "theta": -0.0005, "rho": -0.0255, "theo": 2.2437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "MVIS1261120C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 51.0, "iv": 0.0, "open_interest": 2163.0, "volume": 0.0, "delta": 0.084, "gamma": 0.1299, "vega": 0.0003, "theta": -0.0076, "rho": 0.0, "theo": 0.0022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-09-18T14:32:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1261120P00000500", "bid": 0.3, "bid_size": 1809.0, "ask": 0.55, "ask_size": 2218.0, "iv": 8.1938, "open_interest": 50.0, "volume": 0.0, "delta": -0.9229, "gamma": 0.1337, "vega": 0.0003, "theta": -0.0071, "rho": -0.0009, "theo": 0.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-09-21T10:30:08", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVIS1261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 52.0, "iv": 0.0, "open_interest": 1705.0, "volume": 8.0, "delta": 0.0528, "gamma": 0.0758, "vega": 0.0002, "theta": -0.006, "rho": 0.0, "theo": 0.0014, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:50:58", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1261120P00001000", "bid": 0.8, "bid_size": 1785.0, "ask": 1.05, "ask_size": 2137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9567, "gamma": 0.0824, "vega": 0.0002, "theta": -0.005, "rho": -0.0012, "theo": 0.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MVIS1261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.0, "open_interest": 701.0, "volume": 3.0, "delta": 0.0416, "gamma": 0.0575, "vega": 0.0002, "theta": -0.0053, "rho": 0.0, "theo": 0.0012, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T13:45:50", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1261120P00001500", "bid": 1.3, "bid_size": 427.0, "ask": 1.55, "ask_size": 890.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0683, "vega": 0.0001, "theta": -0.0036, "rho": -0.0012, "theo": 1.4126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T10:40:20", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MVIS1261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 1291.0, "iv": 0.0, "open_interest": 51.0, "volume": 0.0, "delta": 0.0356, "gamma": 0.0479, "vega": 0.0002, "theta": -0.0048, "rho": 0.0, "theo": 0.001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-11T12:47:11", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS1261120P00002000", "bid": 1.8, "bid_size": 1785.0, "ask": 2.05, "ask_size": 2137.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0578, "vega": 0.0001, "theta": -0.0027, "rho": -0.0009, "theo": 1.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MVIS1270115C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 4.0693, "open_interest": 9928.0, "volume": 0.0, "delta": 0.2349, "gamma": 0.1953, "vega": 0.0016, "theta": -0.0035, "rho": 0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T14:43:40", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270115P00000500", "bid": 0.3, "bid_size": 2036.0, "ask": 0.55, "ask_size": 2328.0, "iv": 3.5099, "open_interest": 118.0, "volume": 0.0, "delta": -0.8004, "gamma": 0.2118, "vega": 0.0015, "theta": -0.0032, "rho": -0.0052, "theo": 0.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-08-12T09:31:10", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVIS1270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4015.0, "iv": 4.7467, "open_interest": 19448.0, "volume": 9.0, "delta": 0.19, "gamma": 0.1456, "vega": 0.0014, "theta": -0.0037, "rho": 0.0002, "theo": 0.0075, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T15:12:16", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270115P00001000", "bid": 0.9, "bid_size": 3.0, "ask": 1.05, "ask_size": 3420.0, "iv": 8.1315, "open_interest": 789.0, "volume": 0.0, "delta": -0.8578, "gamma": 0.1742, "vega": 0.0012, "theta": -0.0029, "rho": -0.007, "theo": 0.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-10-02T09:44:30", "percent_change": 0.0, "prev_day_close": 0.974999964237213}, {"option": "MVIS1270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 100.0, "iv": 5.1082, "open_interest": 11412.0, "volume": 3.0, "delta": 0.1696, "gamma": 0.1252, "vega": 0.0013, "theta": -0.0037, "rho": 0.0002, "theo": 0.0068, "change": 0.015, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-09T13:45:50", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270115P00001500", "bid": 1.3, "bid_size": 1826.0, "ask": 1.55, "ask_size": 2176.0, "iv": 4.7507, "open_interest": 25.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.1682, "vega": 0.0009, "theta": -0.0026, "rho": -0.0073, "theo": 1.414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-08-17T13:44:40", "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MVIS1270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 5.3522, "open_interest": 24049.0, "volume": 0.0, "delta": 0.1569, "gamma": 0.1132, "vega": 0.0013, "theta": -0.0036, "rho": 0.0002, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-15T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270115P00002000", "bid": 1.8, "bid_size": 1790.0, "ask": 2.05, "ask_size": 2139.0, "iv": 5.0824, "open_interest": 2.0, "volume": 0.0, "delta": -0.9168, "gamma": 0.1631, "vega": 0.0007, "theta": -0.0023, "rho": -0.0065, "theo": 1.9132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MVIS1270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 6881.0, "iv": 7.2203, "open_interest": 6638.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.105, "vega": 0.0012, "theta": -0.0036, "rho": 0.0002, "theo": 0.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-08T09:33:03", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS1270115P00002500", "bid": 2.2, "bid_size": 1701.0, "ask": 2.6, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9393, "gamma": 0.1717, "vega": 0.0006, "theta": -0.0022, "rho": -0.0072, "theo": 2.4127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MVIS1270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 6903.0, "iv": 0.0, "open_interest": 5313.0, "volume": 0.0, "delta": 0.1409, "gamma": 0.0988, "vega": 0.0012, "theta": -0.0036, "rho": 0.0002, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T11:53:30", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS1270115P00003000", "bid": 2.7, "bid_size": 1701.0, "ask": 3.1, "ask_size": 2000.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9557, "gamma": 0.1712, "vega": 0.0004, "theta": -0.0014, "rho": -0.0053, "theo": 2.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MVIS1270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5697.0, "iv": 7.4851, "open_interest": 2280.0, "volume": 0.0, "delta": 0.1353, "gamma": 0.094, "vega": 0.0012, "theta": -0.0036, "rho": 0.0002, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-24T09:30:10", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS1270115P00003500", "bid": 3.2, "bid_size": 1700.0, "ask": 3.6, "ask_size": 1999.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9676, "gamma": 0.1359, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.4122, "change": 0.0, "open": 0.0, "high": 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": "MVIS1270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4810.0, "iv": 0.0, "open_interest": 150.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0901, "vega": 0.0011, "theta": -0.0035, "rho": 0.0001, "theo": 0.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-04T15:52:43", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS1270115P00004000", "bid": 3.7, "bid_size": 203.0, "ask": 4.1, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9773, "gamma": 0.0935, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MVIS1270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 25.0, "iv": 6.0748, "open_interest": 1499.0, "volume": 0.0, "delta": 0.1232, "gamma": 0.084, "vega": 0.0011, "theta": -0.0035, "rho": 0.0001, "theo": 0.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-05T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270115P00005000", "bid": 4.7, "bid_size": 203.0, "ask": 5.1, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0289, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MVIS1270219C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 3.2743, "open_interest": 574.0, "volume": 0.0, "delta": 0.4998, "gamma": 0.1794, "vega": 0.0027, "theta": -0.0045, "rho": 0.0007, "theo": 0.0271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-17T09:30:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270219P00000500", "bid": 0.3, "bid_size": 1797.0, "ask": 0.55, "ask_size": 2153.0, "iv": 2.9267, "open_interest": 11.0, "volume": 0.0, "delta": -0.5434, "gamma": 0.1938, "vega": 0.0026, "theta": -0.004, "rho": -0.0096, "theo": 0.4332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-17T11:28:09", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVIS1270219C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 4442.0, "iv": 0.0, "open_interest": 220.0, "volume": 0.0, "delta": 0.4659, "gamma": 0.1546, "vega": 0.0027, "theta": -0.0051, "rho": 0.0006, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-08-03T13:37:12", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS1270219P00001000", "bid": 0.8, "bid_size": 1775.0, "ask": 1.05, "ask_size": 2147.0, "iv": 3.6001, "open_interest": 0.0, "volume": 0.0, "delta": -0.5903, "gamma": 0.1806, "vega": 0.0026, "theta": -0.004, "rho": -0.0153, "theo": 0.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MVIS1270219C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 4.1182, "open_interest": 22.0, "volume": 0.0, "delta": 0.4496, "gamma": 0.1435, "vega": 0.0027, "theta": -0.0054, "rho": 0.0005, "theo": 0.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1270219P00001500", "bid": 1.3, "bid_size": 428.0, "ask": 1.55, "ask_size": 890.0, "iv": 3.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.6193, "gamma": 0.181, "vega": 0.0024, "theta": -0.0038, "rho": -0.0187, "theo": 1.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MVIS1270219C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3919.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.439, "gamma": 0.1367, "vega": 0.0027, "theta": -0.0056, "rho": 0.0005, "theo": 0.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS1270219P00002000", "bid": 1.8, "bid_size": 1782.0, "ask": 2.05, "ask_size": 2137.0, "iv": 4.2952, "open_interest": 0.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.1852, "vega": 0.0024, "theta": -0.0035, "rho": -0.0225, "theo": 1.9254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MVIS1280121C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 1.4669, "open_interest": 7561.0, "volume": 0.0, "delta": 0.5946, "gamma": 0.1935, "vega": 0.0062, "theta": -0.0011, "rho": 0.0031, "theo": 0.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-06T14:44:58", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1280121P00000500", "bid": 0.15, "bid_size": 4346.0, "ask": 0.65, "ask_size": 5055.0, "iv": 0.0, "open_interest": 2556.0, "volume": 0.0, "delta": -0.6194, "gamma": 0.2786, "vega": 0.0049, "theta": -0.0009, "rho": -0.0234, "theo": 0.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-14T09:53:00", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "MVIS1280121C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.7389, "open_interest": 8861.0, "volume": 0.0, "delta": 0.5195, "gamma": 0.1738, "vega": 0.0061, "theta": -0.0012, "rho": 0.0027, "theo": 0.0289, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-12T12:34:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1280121P00001000", "bid": 0.65, "bid_size": 2627.0, "ask": 1.15, "ask_size": 2963.0, "iv": 0.0, "open_interest": 404.0, "volume": 0.0, "delta": -0.7751, "gamma": 0.3259, "vega": 0.0031, "theta": -0.0008, "rho": -0.0213, "theo": 0.9158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.88, "last_trade_time": "2026-08-10T15:15:35", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MVIS1280121C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 48.0, "iv": 1.8833, "open_interest": 2598.0, "volume": 0.0, "delta": 0.4793, "gamma": 0.1631, "vega": 0.006, "theta": -0.0013, "rho": 0.0025, "theo": 0.0266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T14:30:46", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1280121P00001500", "bid": 1.15, "bid_size": 1700.0, "ask": 1.65, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8874, "gamma": 0.3686, "vega": 0.0016, "theta": -0.0007, "rho": -0.0138, "theo": 1.4123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MVIS1280121C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5396.0, "iv": 0.0, "open_interest": 1428.0, "volume": 0.0, "delta": 0.4521, "gamma": 0.1558, "vega": 0.006, "theta": -0.0013, "rho": 0.0024, "theo": 0.025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-04T11:42:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVIS1280121P00002000", "bid": 1.65, "bid_size": 1700.0, "ask": 2.15, "ask_size": 1999.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9476, "gamma": 0.1761, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 1.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MVIS1280121C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 5876.0, "iv": 0.0, "open_interest": 3043.0, "volume": 0.0, "delta": 0.4316, "gamma": 0.1502, "vega": 0.0059, "theta": -0.0013, "rho": 0.0023, "theo": 0.0238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-22T14:16:26", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MVIS1280121P00002500", "bid": 2.0, "bid_size": 1700.0, "ask": 2.8, "ask_size": 1999.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9912, "gamma": 0.0289, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.4122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.39999997615814}, {"option": "MVIS1280121C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 128.0, "iv": 2.1114, "open_interest": 3859.0, "volume": 0.0, "delta": 0.4153, "gamma": 0.1458, "vega": 0.0058, "theta": -0.0013, "rho": 0.0022, "theo": 0.0228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T14:44:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVIS1280121P00003000", "bid": 2.5, "bid_size": 1699.0, "ask": 3.3, "ask_size": 1999.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 2.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MVIS1280121C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 4882.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.1389, "vega": 0.0057, "theta": -0.0013, "rho": 0.0021, "theo": 0.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-08-04T11:57:49", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MVIS1280121P00004000", "bid": 3.5, "bid_size": 202.0, "ask": 4.3, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 3.9122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MVIS1280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 2.8561, "open_interest": 968.0, "volume": 0.0, "delta": 0.3716, "gamma": 0.1336, "vega": 0.0056, "theta": -0.0013, "rho": 0.002, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:01:15", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVIS1280121P00005000", "bid": 4.5, "bid_size": 203.0, "ask": 5.3, "ask_size": 502.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0005, "rho": 0.0, "theo": 4.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}], "symbol": "MVIS", "security_type": "stock", "exchange_id": 2, "current_price": 1.23, "price_change": 0.08, "price_change_percent": 6.8966, "bid": 1.23, "ask": 1.27, "bid_size": 100, "ask_size": 1000, "open": 1.17, "high": 1.27, "low": 1.16, "close": 1.24, "prev_day_close": 1.16, "volume": 901525, "iv30": 109.367, "iv30_change": -9.396, "iv30_change_percent": -7.9116, "seqno": 10405844294, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "MVIS"}