{"timestamp": "2026-10-24 04:35:27", "data": {"options": [{"option": "MXCT261120C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 342.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.08, "last_trade_time": "2026-10-16T15:18:36", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MXCT261120P00002500", "bid": 0.7, "bid_size": 84.0, "ask": 1.65, "ask_size": 64.0, "iv": 1.9757, "open_interest": 7.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.17, "last_trade_time": "2026-10-20T15:40:08", "percent_change": 0.0, "prev_day_close": 1.07499998807907}, {"option": "MXCT261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 343.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.5}, {"option": "MXCT261120P00005000", "bid": 3.0, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MXCT261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 6.1379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.5}, {"option": "MXCT261120P00007500", "bid": 5.3, "bid_size": 84.0, "ask": 6.8, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MXCT261218C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 2.7646, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": "2026-10-19T15:41:35", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MXCT261218P00002500", "bid": 0.7, "bid_size": 84.0, "ask": 1.45, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 1.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500003576279}, {"option": "MXCT261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 3.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.5}, {"option": "MXCT261218P00005000", "bid": 3.0, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 1.9368, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 3.5845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MXCT261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 135.0, "iv": 4.2445, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "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": 0.5}, {"option": "MXCT261218P00007500", "bid": 5.3, "bid_size": 84.0, "ask": 6.8, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 6.0845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MXCT270115C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 16.0, "iv": 1.1289, "open_interest": 174.0, "volume": 0.0, "delta": 0.4286, "gamma": 0.3292, "vega": 0.0026, "theta": -0.0028, "rho": 0.0008, "theo": 0.2401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-10-22T09:49:17", "percent_change": 0.0, "prev_day_close": 0.0750000011175871}, {"option": "MXCT270115P00002500", "bid": 0.7, "bid_size": 75.0, "ask": 1.45, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.5995, "gamma": 0.3389, "vega": 0.0026, "theta": -0.0029, "rho": -0.0032, "theo": 1.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500004172325}, {"option": "MXCT270115C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 132.0, "iv": 2.7488, "open_interest": 10.0, "volume": 0.0, "delta": 0.3399, "gamma": 0.2212, "vega": 0.0024, "theta": -0.0036, "rho": 0.0006, "theo": 0.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.98, "last_trade_time": "2026-08-31T09:30:29", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MXCT270115P00005000", "bid": 3.0, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6923, "gamma": 0.2334, "vega": 0.0023, "theta": -0.0038, "rho": -0.0055, "theo": 3.7843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "MXCT270115C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 136.0, "iv": 3.5282, "open_interest": 0.0, "volume": 0.0, "delta": 0.3126, "gamma": 0.1862, "vega": 0.0024, "theta": -0.004, "rho": 0.0005, "theo": 0.2071, "change": 0.0, "open": 0.0, "high": 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": "MXCT270115P00007500", "bid": 5.3, "bid_size": 84.0, "ask": 6.8, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7238, "gamma": 0.2022, "vega": 0.0022, "theta": -0.0043, "rho": -0.0072, "theo": 6.2678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-06-12T09:52:22", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MXCT270416C00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 227.0, "iv": 1.4321, "open_interest": 58.0, "volume": 0.0, "delta": 0.5058, "gamma": 0.3103, "vega": 0.0041, "theta": -0.0016, "rho": 0.0019, "theo": 0.3215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-15T12:57:18", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MXCT270416P00002500", "bid": 0.75, "bid_size": 84.0, "ask": 1.5, "ask_size": 64.0, "iv": 0.8541, "open_interest": 30.0, "volume": 0.0, "delta": -0.5613, "gamma": 0.3318, "vega": 0.0039, "theta": -0.0016, "rho": -0.0059, "theo": 1.3047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-20T10:34:38", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "MXCT270416C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 154.0, "iv": 2.0638, "open_interest": 0.0, "volume": 0.0, "delta": 0.405, "gamma": 0.2206, "vega": 0.0039, "theta": -0.002, "rho": 0.0014, "theo": 0.2815, "change": 0.0, "open": 0.0, "high": 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": "MXCT270416P00005000", "bid": 3.0, "bid_size": 84.0, "ask": 4.2, "ask_size": 64.0, "iv": 1.2982, "open_interest": 0.0, "volume": 0.0, "delta": -0.6719, "gamma": 0.2476, "vega": 0.0036, "theta": -0.0021, "rho": -0.0099, "theo": 3.7463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MXCT270416C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 156.0, "iv": 2.22, "open_interest": 1.0, "volume": 0.0, "delta": 0.3719, "gamma": 0.1886, "vega": 0.0038, "theta": -0.0022, "rho": 0.0012, "theo": 0.2692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-08-31T09:30:29", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MXCT270416P00007500", "bid": 5.3, "bid_size": 84.0, "ask": 6.8, "ask_size": 135.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.2237, "vega": 0.0033, "theta": -0.0024, "rho": -0.0123, "theo": 6.2177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}], "symbol": "MXCT", "security_type": "stock", "exchange_id": 2, "current_price": 1.4, "price_change": -0.03, "price_change_percent": -2.1429, "bid": 1.35, "ask": 1.5, "bid_size": 300, "ask_size": 600, "open": 1.43, "high": 1.43, "low": 1.35, "close": 1.4, "prev_day_close": 1.4, "volume": 757456, "iv30": 20.033, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 46686716584, "last_trade_time": "2026-10-23T15:59:59", "tick": "up"}, "symbol": "MXCT"}