{"timestamp": "2026-11-09 23:42:03", "data": {"options": [{"option": "MVST261120C00000500", "bid": 0.1, "bid_size": 219.0, "ask": 0.2, "ask_size": 350.0, "iv": 2.1206, "open_interest": 322.0, "volume": 54.0, "delta": 0.8238, "gamma": 1.6586, "vega": 0.0003, "theta": -0.0018, "rho": 0.0001, "theo": 0.1302, "change": -0.025, "open": 0.15, "high": 0.2, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T15:22:12", "percent_change": -14.2857, "prev_day_close": 0.175000004470348}, {"option": "MVST261120P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 18.0, "iv": 1.7495, "open_interest": 90.0, "volume": 4.0, "delta": -0.1775, "gamma": 1.6628, "vega": 0.0003, "theta": -0.0018, "rho": 0.0, "theo": 0.0168, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:44:55", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "MVST261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 626.0, "iv": 2.6098, "open_interest": 823.0, "volume": 47.0, "delta": 0.0479, "gamma": 0.5986, "vega": 0.0001, "theta": -0.0007, "rho": 0.0, "theo": 0.0029, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-09T15:59:20", "percent_change": 20.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261120P00001000", "bid": 0.25, "bid_size": 147.0, "ask": 0.7, "ask_size": 241.0, "iv": 4.3475, "open_interest": 23.0, "volume": 0.0, "delta": -0.9577, "gamma": 0.6179, "vega": 0.0001, "theta": -0.0007, "rho": -0.0001, "theo": 0.3898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T15:55:57", "percent_change": 0.0, "prev_day_close": 0.399999991059303}, {"option": "MVST261120C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 3.8156, "open_interest": 2.0, "volume": 0.0, "delta": 0.0071, "gamma": 0.0938, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T13:13:06", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261120P00001500", "bid": 0.5, "bid_size": 91.0, "ask": 1.5, "ask_size": 863.0, "iv": 6.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0482, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.88, "last_trade_time": "2026-09-18T13:15:22", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MVST261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3049.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0022, "gamma": 0.0283, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MVST261120P00002000", "bid": 1.0, "bid_size": 100.0, "ask": 1.75, "ask_size": 183.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 1.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37499997019768}, {"option": "MVST261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2605.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0059, "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": 0.150000005960464}, {"option": "MVST261120P00003000", "bid": 2.0, "bid_size": 99.0, "ask": 2.9, "ask_size": 180.0, "iv": 7.0067, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 2.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MVST261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 2399.0, "iv": 6.2099, "open_interest": 0.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0021, "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": "MVST261120P00004000", "bid": 3.0, "bid_size": 96.0, "ask": 4.0, "ask_size": 900.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 3.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MVST261218C00000500", "bid": 0.05, "bid_size": 32.0, "ask": 0.2, "ask_size": 24.0, "iv": 1.5268, "open_interest": 573.0, "volume": 18.0, "delta": 0.7429, "gamma": 0.9951, "vega": 0.0006, "theta": -0.0013, "rho": 0.0003, "theo": 0.1802, "change": 0.075, "open": 0.2, "high": 0.2, "low": 0.17, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T15:26:55", "percent_change": 60.0, "prev_day_close": 0.125000001862645}, {"option": "MVST261218P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2288.0, "iv": 2.9025, "open_interest": 12.0, "volume": 0.0, "delta": -0.2561, "gamma": 0.9977, "vega": 0.0006, "theta": -0.0013, "rho": -0.0002, "theo": 0.0667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T10:47:27", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MVST261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 221.0, "iv": 1.3863, "open_interest": 1528.0, "volume": 31.0, "delta": 0.2856, "gamma": 0.9701, "vega": 0.0007, "theta": -0.0015, "rho": 0.0001, "theo": 0.0467, "change": 0.025, "open": 0.05, "high": 0.05, "low": 0.02, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:57:10", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261218P00001000", "bid": 0.25, "bid_size": 1220.0, "ask": 0.6, "ask_size": 1150.0, "iv": 1.6349, "open_interest": 1328.0, "volume": 0.0, "delta": -0.7161, "gamma": 0.9822, "vega": 0.0007, "theta": -0.0015, "rho": -0.0007, "theo": 0.4317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.44, "last_trade_time": "2026-11-06T15:02:01", "percent_change": 0.0, "prev_day_close": 0.450000002980232}, {"option": "MVST261218C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.0276, "open_interest": 1413.0, "volume": 0.0, "delta": 0.1852, "gamma": 0.6098, "vega": 0.0005, "theta": -0.0015, "rho": 0.0001, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:20:48", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261218P00001500", "bid": 0.5, "bid_size": 169.0, "ask": 1.25, "ask_size": 239.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.6255, "vega": 0.0005, "theta": -0.0014, "rho": -0.0009, "theo": 0.9157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.89, "last_trade_time": "2026-10-29T15:32:26", "percent_change": 0.0, "prev_day_close": 0.849999979138374}, {"option": "MVST261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.4319, "open_interest": 1258.0, "volume": 0.0, "delta": 0.1455, "gamma": 0.459, "vega": 0.0004, "theta": -0.0014, "rho": 0.0001, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-10-27T09:31:57", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261218P00002000", "bid": 1.0, "bid_size": 420.0, "ask": 1.75, "ask_size": 456.0, "iv": 0.0, "open_interest": 100.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.4776, "vega": 0.0004, "theta": -0.0013, "rho": -0.001, "theo": 1.4089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.45, "last_trade_time": "2026-11-06T12:21:24", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MVST261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 2987.0, "iv": 3.6235, "open_interest": 211.0, "volume": 0.0, "delta": 0.1234, "gamma": 0.3764, "vega": 0.0004, "theta": -0.0014, "rho": 0.0001, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-28T09:50:52", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MVST261218P00002500", "bid": 1.5, "bid_size": 160.0, "ask": 2.25, "ask_size": 225.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.3985, "vega": 0.0004, "theta": -0.0012, "rho": -0.0012, "theo": 1.9048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-06-17T15:58:04", "percent_change": 0.0, "prev_day_close": 1.84999996423721}, {"option": "MVST261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 2.9548, "open_interest": 250.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.3238, "vega": 0.0004, "theta": -0.0013, "rho": 0.0, "theo": 0.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-02T10:36:13", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261218P00003000", "bid": 2.0, "bid_size": 147.0, "ask": 2.85, "ask_size": 212.0, "iv": 3.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.8999, "gamma": 0.3499, "vega": 0.0003, "theta": -0.0012, "rho": -0.0012, "theo": 2.4018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MVST261218C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 3.1424, "open_interest": 40.0, "volume": 0.0, "delta": 0.0985, "gamma": 0.287, "vega": 0.0003, "theta": -0.0013, "rho": 0.0, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T13:36:09", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST261218P00003500", "bid": 2.4, "bid_size": 96.0, "ask": 3.4, "ask_size": 189.0, "iv": 2.9869, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.3173, "vega": 0.0003, "theta": -0.0011, "rho": -0.0014, "theo": 2.8996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.33, "last_trade_time": "2026-05-19T11:59:29", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MVST270115C00000500", "bid": 0.15, "bid_size": 1188.0, "ask": 0.25, "ask_size": 473.0, "iv": 1.4227, "open_interest": 958.0, "volume": 28.0, "delta": 0.7472, "gamma": 0.8117, "vega": 0.0008, "theta": -0.0009, "rho": 0.0005, "theo": 0.2073, "change": -0.015, "open": 0.2, "high": 0.25, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T14:06:56", "percent_change": -6.66667, "prev_day_close": 0.225000008940697}, {"option": "MVST270115P00000500", "bid": 0.05, "bid_size": 313.0, "ask": 0.1, "ask_size": 16.0, "iv": 1.342, "open_interest": 1603.0, "volume": 43.0, "delta": -0.2574, "gamma": 0.8171, "vega": 0.0008, "theta": -0.001, "rho": -0.0004, "theo": 0.0891, "change": 0.025, "open": 0.1, "high": 0.1, "low": 0.08, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:20:20", "percent_change": 33.3333, "prev_day_close": 0.0750000011175871}, {"option": "MVST270115C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 837.0, "iv": 1.3459, "open_interest": 2428.0, "volume": 111.0, "delta": 0.3464, "gamma": 0.9196, "vega": 0.001, "theta": -0.0011, "rho": 0.0003, "theo": 0.0665, "change": 0.005, "open": 0.04, "high": 0.1, "low": 0.04, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T15:59:24", "percent_change": 6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MVST270115P00001000", "bid": 0.25, "bid_size": 1095.0, "ask": 0.5, "ask_size": 455.0, "iv": 0.0, "open_interest": 815.0, "volume": 1.0, "delta": -0.6633, "gamma": 0.9405, "vega": 0.001, "theta": -0.0011, "rho": -0.0011, "theo": 0.4461, "change": 0.0, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:50:13", "percent_change": -6.62274e-07, "prev_day_close": 0.450000002980232}, {"option": "MVST270115C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 230.0, "iv": 1.5355, "open_interest": 1058.0, "volume": 7.0, "delta": 0.2371, "gamma": 0.636, "vega": 0.0008, "theta": -0.0011, "rho": 0.0002, "theo": 0.0466, "change": 0.025, "open": 0.03, "high": 0.05, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:15:54", "percent_change": 100.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00001500", "bid": 0.5, "bid_size": 941.0, "ask": 1.25, "ask_size": 1001.0, "iv": 0.0, "open_interest": 407.0, "volume": 0.0, "delta": -0.7758, "gamma": 0.6627, "vega": 0.0008, "theta": -0.001, "rho": -0.0014, "theo": 0.9246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-10-27T14:37:37", "percent_change": 0.0, "prev_day_close": 0.799999997019768}, {"option": "MVST270115C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 1.8445, "open_interest": 1743.0, "volume": 5.0, "delta": 0.1915, "gamma": 0.5, "vega": 0.0007, "theta": -0.0011, "rho": 0.0001, "theo": 0.0387, "change": -0.015, "open": 0.03, "high": 0.03, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-09T14:15:54", "percent_change": -60.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00002000", "bid": 1.0, "bid_size": 864.0, "ask": 1.75, "ask_size": 944.0, "iv": 0.0, "open_interest": 113.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.532, "vega": 0.0007, "theta": -0.001, "rho": -0.0017, "theo": 1.4154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-10-14T11:28:35", "percent_change": 0.0, "prev_day_close": 1.30000001192093}, {"option": "MVST270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 30.0, "iv": 2.0689, "open_interest": 2526.0, "volume": 0.0, "delta": 0.1656, "gamma": 0.4216, "vega": 0.0006, "theta": -0.0011, "rho": 0.0001, "theo": 0.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-15T12:23:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00002500", "bid": 1.5, "bid_size": 902.0, "ask": 2.25, "ask_size": 961.0, "iv": 0.0, "open_interest": 153.0, "volume": 0.0, "delta": -0.853, "gamma": 0.4582, "vega": 0.0006, "theta": -0.0009, "rho": -0.0019, "theo": 1.9097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.93, "last_trade_time": "2026-10-12T10:51:43", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MVST270115C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 2.2442, "open_interest": 2872.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.37, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00003000", "bid": 2.0, "bid_size": 773.0, "ask": 2.9, "ask_size": 875.0, "iv": 2.9832, "open_interest": 69.0, "volume": 0.0, "delta": -0.873, "gamma": 0.4132, "vega": 0.0005, "theta": -0.0009, "rho": -0.002, "theo": 2.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.63, "last_trade_time": "2026-10-26T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MVST270115C00003500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.3874, "open_interest": 1648.0, "volume": 0.0, "delta": 0.1358, "gamma": 0.3331, "vega": 0.0006, "theta": -0.001, "rho": 0.0001, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-20T12:00:07", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00003500", "bid": 2.4, "bid_size": 834.0, "ask": 3.4, "ask_size": 912.0, "iv": 2.4019, "open_interest": 168.0, "volume": 0.0, "delta": -0.8881, "gamma": 0.3814, "vega": 0.0005, "theta": -0.0008, "rho": -0.0021, "theo": 2.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.85, "last_trade_time": "2026-09-21T09:35:07", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MVST270115C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 50.0, "iv": 2.5084, "open_interest": 1404.0, "volume": 0.0, "delta": 0.1262, "gamma": 0.3053, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-03T09:42:34", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00004000", "bid": 2.9, "bid_size": 866.0, "ask": 3.9, "ask_size": 936.0, "iv": 2.546, "open_interest": 623.0, "volume": 0.0, "delta": -0.9003, "gamma": 0.3579, "vega": 0.0004, "theta": -0.0008, "rho": -0.0021, "theo": 3.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.37, "last_trade_time": "2026-10-06T09:40:14", "percent_change": 0.0, "prev_day_close": 3.40000009536743}, {"option": "MVST270115C00004500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 198.0, "iv": 2.6128, "open_interest": 719.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.2833, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T14:27:15", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00004500", "bid": 3.4, "bid_size": 607.0, "ask": 4.4, "ask_size": 670.0, "iv": 2.6732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.3437, "vega": 0.0004, "theta": -0.0008, "rho": -0.002, "theo": 3.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-01-28T11:24:03", "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MVST270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 26.0, "iv": 3.1197, "open_interest": 1613.0, "volume": 0.0, "delta": 0.1122, "gamma": 0.2654, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-01T09:30:13", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVST270115P00005000", "bid": 3.9, "bid_size": 606.0, "ask": 4.9, "ask_size": 670.0, "iv": 2.787, "open_interest": 0.0, "volume": 0.0, "delta": -0.9198, "gamma": 0.3327, "vega": 0.0004, "theta": -0.0007, "rho": -0.0021, "theo": 4.3963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.08, "last_trade_time": "2026-08-13T15:08:33", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MVST270115C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 319.0, "iv": 3.2056, "open_interest": 1609.0, "volume": 0.0, "delta": 0.1068, "gamma": 0.2505, "vega": 0.0005, "theta": -0.001, "rho": 0.0001, "theo": 0.0234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-06-25T11:31:17", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00005500", "bid": 4.4, "bid_size": 607.0, "ask": 5.4, "ask_size": 670.0, "iv": 2.8902, "open_interest": 0.0, "volume": 0.0, "delta": -0.9276, "gamma": 0.3237, "vega": 0.0004, "theta": -0.0007, "rho": -0.0019, "theo": 4.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.11, "last_trade_time": "2026-03-27T10:34:04", "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MVST270115C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.9875, "open_interest": 4144.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.2175, "vega": 0.0004, "theta": -0.0009, "rho": 0.0001, "theo": 0.021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-12T12:20:32", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00007000", "bid": 5.9, "bid_size": 759.0, "ask": 6.9, "ask_size": 849.0, "iv": 3.1522, "open_interest": 59.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.2953, "vega": 0.0002, "theta": -0.0006, "rho": -0.0017, "theo": 6.3917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-03-11T14:04:13", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MVST270115C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 401.0, "iv": 3.2737, "open_interest": 1753.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.1781, "vega": 0.0004, "theta": -0.0009, "rho": 0.0001, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-17T15:50:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MVST270115P00010000", "bid": 8.9, "bid_size": 607.0, "ask": 9.9, "ask_size": 670.0, "iv": 3.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.9758, "gamma": 0.2805, "vega": 0.0001, "theta": -0.0002, "rho": -0.0008, "theo": 9.3881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-01-30T12:34:10", "percent_change": 0.0, "prev_day_close": 9.39999961853027}, {"option": "MVST270319C00000500", "bid": 0.05, "bid_size": 1.0, "ask": 0.5, "ask_size": 1509.0, "iv": 1.9149, "open_interest": 116.0, "volume": 1.0, "delta": 0.7503, "gamma": 0.5806, "vega": 0.0012, "theta": -0.0006, "rho": 0.0007, "theo": 0.2506, "change": -0.125, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-09T14:55:11", "percent_change": -33.3333, "prev_day_close": 0.375000014901161}, {"option": "MVST270319P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 3409.0, "iv": 3.7583, "open_interest": 41.0, "volume": 0.0, "delta": -0.246, "gamma": 0.5848, "vega": 0.0012, "theta": -0.0006, "rho": -0.0009, "theo": 0.1343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-05T10:10:12", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MVST270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 688.0, "iv": 1.5151, "open_interest": 1369.0, "volume": 0.0, "delta": 0.4231, "gamma": 0.7883, "vega": 0.0014, "theta": -0.0007, "rho": 0.0006, "theo": 0.1004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-06T11:19:05", "percent_change": 0.0, "prev_day_close": 0.125000001862645}, {"option": "MVST270319P00001000", "bid": 0.3, "bid_size": 818.0, "ask": 0.55, "ask_size": 402.0, "iv": 0.9397, "open_interest": 64.0, "volume": 0.0, "delta": -0.579, "gamma": 0.8151, "vega": 0.0014, "theta": -0.0007, "rho": -0.0021, "theo": 0.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T12:16:12", "percent_change": 0.0, "prev_day_close": 0.475000008940697}, {"option": "MVST270319C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 2.0, "iv": 1.3532, "open_interest": 348.0, "volume": 10.0, "delta": 0.2926, "gamma": 0.6243, "vega": 0.0012, "theta": -0.0007, "rho": 0.0004, "theo": 0.066, "change": -0.005, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-09T12:35:24", "percent_change": -6.66667, "prev_day_close": 0.0750000011175871}, {"option": "MVST270319P00001500", "bid": 0.55, "bid_size": 226.0, "ask": 1.2, "ask_size": 262.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.6683, "vega": 0.0012, "theta": -0.0006, "rho": -0.0027, "theo": 0.9406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T09:32:05", "percent_change": 0.0, "prev_day_close": 0.924999982118606}, {"option": "MVST270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 35.0, "iv": 1.5911, "open_interest": 50.0, "volume": 0.0, "delta": 0.2321, "gamma": 0.5117, "vega": 0.0011, "theta": -0.0007, "rho": 0.0003, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-09-24T09:36:40", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MVST270319P00002000", "bid": 1.1, "bid_size": 135.0, "ask": 1.65, "ask_size": 41.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.7837, "gamma": 0.57, "vega": 0.001, "theta": -0.0006, "rho": -0.0031, "theo": 1.4239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-09-09T14:55:43", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MVST270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2950.0, "iv": 3.9333, "open_interest": 0.0, "volume": 0.0, "delta": 0.173, "gamma": 0.3868, "vega": 0.0009, "theta": -0.0006, "rho": 0.0002, "theo": 0.0388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MVST270319P00003000", "bid": 1.9, "bid_size": 61.0, "ask": 2.9, "ask_size": 121.0, "iv": 1.6825, "open_interest": 0.0, "volume": 0.0, "delta": -0.8554, "gamma": 0.4719, "vega": 0.0008, "theta": -0.0005, "rho": -0.0033, "theo": 2.4069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "MVST270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 2739.0, "iv": 4.1437, "open_interest": 2.0, "volume": 0.0, "delta": 0.1427, "gamma": 0.3191, "vega": 0.0008, "theta": -0.0006, "rho": 0.0002, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-10T11:02:33", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MVST270319P00004000", "bid": 2.9, "bid_size": 61.0, "ask": 3.9, "ask_size": 121.0, "iv": 1.9306, "open_interest": 0.0, "volume": 0.0, "delta": -0.8982, "gamma": 0.4305, "vega": 0.0006, "theta": -0.0004, "rho": -0.0031, "theo": 3.3981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MVST270617C00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 852.0, "iv": 3.0767, "open_interest": 1.0, "volume": 3.0, "delta": 0.821, "gamma": 0.3712, "vega": 0.0014, "theta": -0.0004, "rho": 0.001, "theo": 0.3379, "change": 0.015, "open": 0.29, "high": 0.29, "low": 0.29, "tick": "up", "last_trade_price": 0.29, "last_trade_time": "2026-11-09T15:48:39", "percent_change": 5.45455, "prev_day_close": 0.274999998509884}, {"option": "MVST270617P00000500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3622.0, "iv": 3.252, "open_interest": 2.0, "volume": 0.0, "delta": -0.2086, "gamma": 0.3808, "vega": 0.0014, "theta": -0.0005, "rho": -0.0016, "theo": 0.1976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-29T11:20:08", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MVST270617C00001000", "bid": 0.05, "bid_size": 1106.0, "ask": 0.4, "ask_size": 1924.0, "iv": 1.6262, "open_interest": 29.0, "volume": 0.0, "delta": 0.5931, "gamma": 0.572, "vega": 0.0019, "theta": -0.0006, "rho": 0.001, "theo": 0.1945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-06T11:09:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MVST270617P00001000", "bid": 0.1, "bid_size": 1484.0, "ask": 0.85, "ask_size": 991.0, "iv": 1.0911, "open_interest": 10.0, "volume": 0.0, "delta": -0.4455, "gamma": 0.6054, "vega": 0.0019, "theta": -0.0006, "rho": -0.0032, "theo": 0.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T14:19:29", "percent_change": 0.0, "prev_day_close": 0.475000012665987}, {"option": "MVST270617C00001500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 2478.0, "iv": 3.3629, "open_interest": 0.0, "volume": 0.0, "delta": 0.4927, "gamma": 0.535, "vega": 0.0019, "theta": -0.0007, "rho": 0.0009, "theo": 0.1566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.450000012293458}, {"option": "MVST270617P00001500", "bid": 0.4, "bid_size": 115.0, "ask": 1.4, "ask_size": 195.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5542, "gamma": 0.5857, "vega": 0.0019, "theta": -0.0006, "rho": -0.0044, "theo": 1.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000008940697}, {"option": "MVST270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 3835.0, "iv": 2.9968, "open_interest": 10.0, "volume": 0.0, "delta": 0.4419, "gamma": 0.4909, "vega": 0.0019, "theta": -0.0007, "rho": 0.0008, "theo": 0.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T12:34:35", "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVST270617P00002000", "bid": 1.05, "bid_size": 348.0, "ask": 1.75, "ask_size": 345.0, "iv": 1.1648, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.5558, "vega": 0.0018, "theta": -0.0005, "rho": -0.0054, "theo": 1.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000596046}, {"option": "MVST270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4419.0, "iv": 3.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.3879, "gamma": 0.4313, "vega": 0.0018, "theta": -0.0008, "rho": 0.0007, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MVST270617P00003000", "bid": 2.05, "bid_size": 273.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6799, "gamma": 0.5222, "vega": 0.0017, "theta": -0.0004, "rho": -0.0066, "theo": 2.4561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "MVST270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 4347.0, "iv": 3.4, "open_interest": 0.0, "volume": 0.0, "delta": 0.3575, "gamma": 0.3944, "vega": 0.0018, "theta": -0.0008, "rho": 0.0006, "theo": 0.1153, "change": 0.0, "open": 0.0, "high": 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": "MVST270617P00004000", "bid": 2.9, "bid_size": 279.0, "ask": 3.8, "ask_size": 326.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.5095, "vega": 0.0015, "theta": -0.0003, "rho": -0.0073, "theo": 3.4405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MVST280121C00000500", "bid": 0.3, "bid_size": 35.0, "ask": 0.7, "ask_size": 50.0, "iv": 1.7899, "open_interest": 1204.0, "volume": 25.0, "delta": 0.8226, "gamma": 0.238, "vega": 0.0016, "theta": -0.0002, "rho": 0.0012, "theo": 0.3855, "change": -0.005, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "no_change", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T15:32:42", "percent_change": -1.33333, "prev_day_close": 0.375}, {"option": "MVST280121P00000500", "bid": 0.05, "bid_size": 1267.0, "ask": 0.3, "ask_size": 364.0, "iv": 1.0381, "open_interest": 191.0, "volume": 0.0, "delta": -0.162, "gamma": 0.2433, "vega": 0.0016, "theta": -0.0003, "rho": -0.0032, "theo": 0.2643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-29T11:44:03", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MVST280121C00001000", "bid": 0.2, "bid_size": 207.0, "ask": 0.35, "ask_size": 736.0, "iv": 1.4205, "open_interest": 3321.0, "volume": 5.0, "delta": 0.654, "gamma": 0.392, "vega": 0.0024, "theta": -0.0003, "rho": 0.0016, "theo": 0.2576, "change": 0.045, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "no_change", "last_trade_price": 0.27, "last_trade_time": "2026-11-09T10:29:34", "percent_change": 20.0, "prev_day_close": 0.225000008940697}, {"option": "MVST280121P00001000", "bid": 0.15, "bid_size": 2184.0, "ask": 1.1, "ask_size": 2687.0, "iv": 1.3725, "open_interest": 190.0, "volume": 0.0, "delta": -0.3387, "gamma": 0.4309, "vega": 0.0024, "theta": -0.0003, "rho": -0.0063, "theo": 0.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T13:32:09", "percent_change": 0.0, "prev_day_close": 0.600000012665987}, {"option": "MVST280121C00001500", "bid": 0.1, "bid_size": 50.0, "ask": 0.2, "ask_size": 6.0, "iv": 1.2418, "open_interest": 1970.0, "volume": 6.0, "delta": 0.5654, "gamma": 0.409, "vega": 0.0026, "theta": -0.0004, "rho": 0.0015, "theo": 0.2116, "change": 0.01, "open": 0.2, "high": 0.21, "low": 0.2, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-09T11:47:40", "percent_change": 5.0, "prev_day_close": 0.200000002980232}, {"option": "MVST280121P00001500", "bid": 0.55, "bid_size": 1623.0, "ask": 1.55, "ask_size": 3517.0, "iv": 1.3479, "open_interest": 944.0, "volume": 0.0, "delta": -0.4402, "gamma": 0.4813, "vega": 0.0026, "theta": -0.0004, "rho": -0.0086, "theo": 1.059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-10-30T10:36:33", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MVST280121C00002000", "bid": 0.15, "bid_size": 14.0, "ask": 0.2, "ask_size": 285.0, "iv": 1.3825, "open_interest": 1459.0, "volume": 0.0, "delta": 0.5158, "gamma": 0.3984, "vega": 0.0026, "theta": -0.0004, "rho": 0.0014, "theo": 0.1898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-06T09:34:17", "percent_change": 0.0, "prev_day_close": 0.224999997764826}, {"option": "MVST280121P00002000", "bid": 1.0, "bid_size": 1040.0, "ask": 2.0, "ask_size": 2068.0, "iv": 1.3367, "open_interest": 139.0, "volume": 0.0, "delta": -0.5032, "gamma": 0.4993, "vega": 0.0025, "theta": -0.0004, "rho": -0.0101, "theo": 1.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.49, "last_trade_time": "2026-11-06T12:25:13", "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MVST280121C00002500", "bid": 0.1, "bid_size": 31.0, "ask": 0.2, "ask_size": 684.0, "iv": 1.3876, "open_interest": 877.0, "volume": 0.0, "delta": 0.4836, "gamma": 0.3847, "vega": 0.0026, "theta": -0.0004, "rho": 0.0013, "theo": 0.1767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-06T09:34:17", "percent_change": 0.0, "prev_day_close": 0.200000006705523}, {"option": "MVST280121P00002500", "bid": 1.5, "bid_size": 915.0, "ask": 2.5, "ask_size": 2317.0, "iv": 1.4784, "open_interest": 394.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.5133, "vega": 0.0025, "theta": -0.0004, "rho": -0.0114, "theo": 2.003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.06, "last_trade_time": "2026-10-22T14:37:03", "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MVST280121C00003000", "bid": 0.05, "bid_size": 765.0, "ask": 0.15, "ask_size": 168.0, "iv": 1.265, "open_interest": 387.0, "volume": 0.0, "delta": 0.4603, "gamma": 0.3721, "vega": 0.0026, "theta": -0.0004, "rho": 0.0013, "theo": 0.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T13:58:15", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MVST280121P00003000", "bid": 1.95, "bid_size": 849.0, "ask": 2.95, "ask_size": 499.0, "iv": 1.3794, "open_interest": 94.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.5257, "vega": 0.0024, "theta": -0.0003, "rho": -0.0122, "theo": 2.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T09:46:01", "percent_change": 0.0, "prev_day_close": 2.19999998807907}, {"option": "MVST280121C00003500", "bid": 0.05, "bid_size": 644.0, "ask": 0.15, "ask_size": 248.0, "iv": 1.3276, "open_interest": 631.0, "volume": 2.0, "delta": 0.4425, "gamma": 0.361, "vega": 0.0026, "theta": -0.0004, "rho": 0.0012, "theo": 0.161, "change": -0.17, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T11:49:18", "percent_change": -56.6667, "prev_day_close": 0.300000006332994}, {"option": "MVST280121P00003500", "bid": 2.5, "bid_size": 819.0, "ask": 3.5, "ask_size": 1000.0, "iv": 1.6919, "open_interest": 56.0, "volume": 0.0, "delta": -0.6161, "gamma": 0.5431, "vega": 0.0023, "theta": -0.0003, "rho": -0.0132, "theo": 2.9716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-06-04T09:30:00", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MVST280121C00004000", "bid": 0.05, "bid_size": 87.0, "ask": 0.25, "ask_size": 1734.0, "iv": 1.5834, "open_interest": 433.0, "volume": 0.0, "delta": 0.4282, "gamma": 0.3514, "vega": 0.0026, "theta": -0.0004, "rho": 0.0012, "theo": 0.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-10-30T12:32:38", "percent_change": 0.0, "prev_day_close": 0.300000006332994}, {"option": "MVST280121P00004000", "bid": 3.0, "bid_size": 848.0, "ask": 4.0, "ask_size": 1113.0, "iv": 1.7788, "open_interest": 222.0, "volume": 0.0, "delta": -0.6423, "gamma": 0.5524, "vega": 0.0022, "theta": -0.0003, "rho": -0.0129, "theo": 3.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-10-13T13:24:06", "percent_change": 0.0, "prev_day_close": 3.29999995231628}, {"option": "MVST280121C00004500", "bid": 0.05, "bid_size": 12.0, "ask": 0.25, "ask_size": 1851.0, "iv": 1.6295, "open_interest": 262.0, "volume": 1.0, "delta": 0.4163, "gamma": 0.343, "vega": 0.0026, "theta": -0.0005, "rho": 0.0012, "theo": 0.1512, "change": -0.05, "open": 0.15, "high": 0.15, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-09T11:50:22", "percent_change": -25.0, "prev_day_close": 0.199999997392297}, {"option": "MVST280121P00004500", "bid": 3.4, "bid_size": 573.0, "ask": 4.4, "ask_size": 429.0, "iv": 1.3414, "open_interest": 2.0, "volume": 0.0, "delta": -0.6672, "gamma": 0.5642, "vega": 0.0021, "theta": -0.0003, "rho": -0.013, "theo": 3.95, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.27, "last_trade_time": "2026-03-26T15:27:37", "percent_change": 0.0, "prev_day_close": 3.80000007152557}, {"option": "MVST280121C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 4473.0, "iv": 3.3686, "open_interest": 1408.0, "volume": 0.0, "delta": 0.4062, "gamma": 0.3356, "vega": 0.0025, "theta": -0.0005, "rho": 0.0011, "theo": 0.1475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T15:41:40", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MVST280121P00005000", "bid": 3.9, "bid_size": 545.0, "ask": 4.9, "ask_size": 408.0, "iv": 1.4069, "open_interest": 12.0, "volume": 0.0, "delta": -0.6911, "gamma": 0.5872, "vega": 0.002, "theta": -0.0003, "rho": -0.0139, "theo": 4.4414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.38, "last_trade_time": "2026-09-29T15:21:46", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MVST280121C00005500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 476.0, "iv": 1.3868, "open_interest": 128.0, "volume": 0.0, "delta": 0.3974, "gamma": 0.329, "vega": 0.0025, "theta": -0.0005, "rho": 0.0011, "theo": 0.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.17, "last_trade_time": "2026-11-03T13:12:52", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MVST280121P00005500", "bid": 4.4, "bid_size": 544.0, "ask": 5.4, "ask_size": 407.0, "iv": 1.4673, "open_interest": 0.0, "volume": 0.0, "delta": -0.7124, "gamma": 0.6074, "vega": 0.002, "theta": -0.0003, "rho": -0.0144, "theo": 4.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000019073486}, {"option": "MVST280121C00007000", "bid": 0.05, "bid_size": 1.0, "ask": 0.3, "ask_size": 524.0, "iv": 1.8916, "open_interest": 3103.0, "volume": 5.0, "delta": 0.3765, "gamma": 0.3129, "vega": 0.0025, "theta": -0.0005, "rho": 0.001, "theo": 0.1367, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-09T15:19:42", "percent_change": -42.8571, "prev_day_close": 0.175000006332994}, {"option": "MVST280121P00007000", "bid": 5.9, "bid_size": 61.0, "ask": 6.9, "ask_size": 121.0, "iv": 1.6254, "open_interest": 0.0, "volume": 0.0, "delta": -0.7663, "gamma": 0.6346, "vega": 0.0014, "theta": -0.0002, "rho": -0.0108, "theo": 6.4155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.81, "last_trade_time": "2026-01-05T14:49:25", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MVST280121C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 2522.0, "iv": 1.9184, "open_interest": 544.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.2906, "vega": 0.0024, "theta": -0.0005, "rho": 0.001, "theo": 0.1266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T09:32:38", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MVST280121P00010000", "bid": 8.9, "bid_size": 280.0, "ask": 9.9, "ask_size": 399.0, "iv": 1.8761, "open_interest": 0.0, "volume": 0.0, "delta": -0.8688, "gamma": 0.7676, "vega": 0.0011, "theta": -0.0002, "rho": -0.011, "theo": 9.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.2, "last_trade_time": "2026-08-18T10:07:36", "percent_change": 0.0, "prev_day_close": 9.30000019073486}], "symbol": "MVST", "security_type": "stock", "exchange_id": 2, "current_price": 0.31, "price_change": -0.0125, "price_change_percent": -1.9841, "bid": 0.31, "ask": 0.3101, "bid_size": 500, "ask_size": 100, "open": 0.629, "high": 0.6399, "low": 0.5917, "close": 0.6175, "prev_day_close": 0.63, "volume": 4655701, "iv30": 140.037, "iv30_change": 12.319, "iv30_change_percent": 9.6455, "seqno": 10406093750, "last_trade_time": "2026-11-09T15:59:59", "tick": "down"}, "symbol": "MVST"}