{"timestamp": "2026-11-10 09:23:40", "data": {"options": [{"option": "MXI261120C00100000", "bid": 9.0, "bid_size": 22.0, "ask": 13.1, "ask_size": 22.0, "iv": 0.385, "open_interest": 0.0, "volume": 0.0, "delta": 0.8912, "gamma": 0.0195, "vega": 0.0359, "theta": -0.0785, "rho": 0.02, "theo": 11.3707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MXI261120P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 40.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1086, "gamma": 0.0194, "vega": 0.0361, "theta": -0.0792, "rho": -0.0044, "theo": 0.511, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00102000", "bid": 7.0, "bid_size": 22.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": 0.8637, "gamma": 0.0251, "vega": 0.0422, "theta": -0.0844, "rho": 0.0209, "theo": 9.4719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MXI261120P00102000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 40.0, "iv": 0.71, "open_interest": 1.0, "volume": 0.0, "delta": -0.1361, "gamma": 0.025, "vega": 0.0423, "theta": -0.085, "rho": -0.0055, "theo": 0.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.91, "last_trade_time": "2026-09-21T09:32:37", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MXI261120C00103000", "bid": 6.0, "bid_size": 22.0, "ask": 10.0, "ask_size": 12.0, "iv": 0.2739, "open_interest": 0.0, "volume": 0.0, "delta": 0.8461, "gamma": 0.0287, "vega": 0.0458, "theta": -0.0876, "rho": 0.021, "theo": 8.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MXI261120P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.7448, "open_interest": 0.0, "volume": 0.0, "delta": -0.1537, "gamma": 0.0286, "vega": 0.0459, "theta": -0.0881, "rho": -0.0062, "theo": 0.676, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00104000", "bid": 5.5, "bid_size": 22.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.3243, "open_interest": 0.0, "volume": 0.0, "delta": 0.825, "gamma": 0.0328, "vega": 0.0497, "theta": -0.0909, "rho": 0.021, "theo": 7.6151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MXI261120P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.6957, "open_interest": 0.0, "volume": 0.0, "delta": -0.1747, "gamma": 0.0327, "vega": 0.0499, "theta": -0.0913, "rho": -0.0071, "theo": 0.7539, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00105000", "bid": 4.5, "bid_size": 22.0, "ask": 8.4, "ask_size": 22.0, "iv": 0.3341, "open_interest": 0.0, "volume": 0.0, "delta": 0.7995, "gamma": 0.0377, "vega": 0.0541, "theta": -0.0942, "rho": 0.021, "theo": 6.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MXI261120P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.6457, "open_interest": 0.0, "volume": 0.0, "delta": -0.2001, "gamma": 0.0375, "vega": 0.0542, "theta": -0.0946, "rho": -0.0081, "theo": 0.8499, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00106000", "bid": 3.5, "bid_size": 12.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.3054, "open_interest": 0.0, "volume": 0.0, "delta": 0.7686, "gamma": 0.0432, "vega": 0.0588, "theta": -0.0976, "rho": 0.0208, "theo": 5.8325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MXI261120P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5949, "open_interest": 0.0, "volume": 0.0, "delta": -0.231, "gamma": 0.043, "vega": 0.0589, "theta": -0.0979, "rho": -0.0094, "theo": 0.9705, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00107000", "bid": 2.5, "bid_size": 22.0, "ask": 7.0, "ask_size": 40.0, "iv": 0.3082, "open_interest": 0.0, "volume": 0.0, "delta": 0.7308, "gamma": 0.0493, "vega": 0.0636, "theta": -0.101, "rho": 0.0204, "theo": 4.9882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MXI261120P00107000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5428, "open_interest": 1.0, "volume": 0.0, "delta": -0.2687, "gamma": 0.0491, "vega": 0.0637, "theta": -0.1011, "rho": -0.011, "theo": 1.1258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.91, "last_trade_time": "2026-09-21T09:32:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261120C00108000", "bid": 2.0, "bid_size": 22.0, "ask": 6.0, "ask_size": 22.0, "iv": 0.3019, "open_interest": 0.0, "volume": 0.0, "delta": 0.6848, "gamma": 0.0556, "vega": 0.0684, "theta": -0.1041, "rho": 0.0195, "theo": 4.1931, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00108000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.4891, "open_interest": 5.0, "volume": 0.0, "delta": -0.3146, "gamma": 0.0554, "vega": 0.0685, "theta": -0.1042, "rho": -0.0128, "theo": 1.3303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-23T10:11:24", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261120C00109000", "bid": 1.0, "bid_size": 22.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.288, "open_interest": 0.0, "volume": 0.0, "delta": 0.6302, "gamma": 0.0614, "vega": 0.0727, "theta": -0.1069, "rho": 0.0186, "theo": 3.467, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00109000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.4331, "open_interest": 5.0, "volume": 0.0, "delta": -0.3691, "gamma": 0.0612, "vega": 0.0727, "theta": -0.1068, "rho": -0.0151, "theo": 1.6037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.1, "last_trade_time": "2026-10-13T15:37:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261120C00110000", "bid": 0.5, "bid_size": 22.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.2996, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0654, "vega": 0.0757, "theta": -0.109, "rho": 0.0173, "theo": 2.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MXI261120P00110000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.374, "open_interest": 11.0, "volume": 0.0, "delta": -0.4313, "gamma": 0.0653, "vega": 0.0757, "theta": -0.1088, "rho": -0.0177, "theo": 1.9692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-10-22T10:37:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261120C00111000", "bid": 0.05, "bid_size": 559.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3308, "open_interest": 0.0, "volume": 0.0, "delta": 0.5016, "gamma": 0.0667, "vega": 0.0768, "theta": -0.1102, "rho": 0.0157, "theo": 2.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MXI261120P00111000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3099, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0665, "vega": 0.0768, "theta": -0.11, "rho": -0.0205, "theo": 2.4451, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00112000", "bid": 0.05, "bid_size": 559.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.3898, "open_interest": 0.0, "volume": 0.0, "delta": 0.437, "gamma": 0.0648, "vega": 0.0759, "theta": -0.1105, "rho": 0.014, "theo": 1.9001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MXI261120P00112000", "bid": 0.05, "bid_size": 17.0, "ask": 5.0, "ask_size": 40.0, "iv": 0.2466, "open_interest": 0.0, "volume": 0.0, "delta": -0.5618, "gamma": 0.0647, "vega": 0.0758, "theta": -0.1102, "rho": -0.0232, "theo": 3.0347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MXI261120C00113000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.44, "open_interest": 0.0, "volume": 0.0, "delta": 0.3789, "gamma": 0.0606, "vega": 0.0733, "theta": -0.1099, "rho": 0.0124, "theo": 1.5903, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00113000", "bid": 0.9, "bid_size": 22.0, "ask": 5.5, "ask_size": 39.0, "iv": 0.2515, "open_interest": 0.0, "volume": 0.0, "delta": -0.6198, "gamma": 0.0605, "vega": 0.0733, "theta": -0.1094, "rho": -0.0256, "theo": 3.7238, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00114000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.4898, "open_interest": 0.0, "volume": 0.0, "delta": 0.3291, "gamma": 0.0553, "vega": 0.0698, "theta": -0.1086, "rho": 0.011, "theo": 1.3578, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00114000", "bid": 1.5, "bid_size": 24.0, "ask": 6.0, "ask_size": 37.0, "iv": 0.2256, "open_interest": 0.0, "volume": 0.0, "delta": -0.6695, "gamma": 0.0552, "vega": 0.0698, "theta": -0.1081, "rho": -0.0277, "theo": 4.4902, "change": 0.0, "open": 0.0, "high": 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": "MXI261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.5367, "open_interest": 0.0, "volume": 0.0, "delta": 0.2876, "gamma": 0.0497, "vega": 0.0658, "theta": -0.1069, "rho": 0.0095, "theo": 1.1813, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00115000", "bid": 2.0, "bid_size": 22.0, "ask": 6.5, "ask_size": 22.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7109, "gamma": 0.0496, "vega": 0.0658, "theta": -0.1062, "rho": -0.0293, "theo": 5.3124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MXI261120C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.2533, "gamma": 0.0444, "vega": 0.0618, "theta": -0.1048, "rho": 0.0086, "theo": 1.0445, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00116000", "bid": 3.0, "bid_size": 14.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.1812, "open_interest": 0.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0444, "vega": 0.0618, "theta": -0.1041, "rho": -0.0306, "theo": 6.1742, "change": 0.0, "open": 0.0, "high": 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}, {"option": "MXI261120C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.6238, "open_interest": 0.0, "volume": 0.0, "delta": 0.2249, "gamma": 0.0397, "vega": 0.058, "theta": -0.1026, "rho": 0.0076, "theo": 0.936, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00117000", "bid": 4.0, "bid_size": 14.0, "ask": 8.5, "ask_size": 22.0, "iv": 0.2075, "open_interest": 0.0, "volume": 0.0, "delta": -0.7735, "gamma": 0.0396, "vega": 0.058, "theta": -0.1018, "rho": -0.0314, "theo": 7.0644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MXI261120C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.6648, "open_interest": 0.0, "volume": 0.0, "delta": 0.2013, "gamma": 0.0355, "vega": 0.0544, "theta": -0.1004, "rho": 0.0069, "theo": 0.8482, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00118000", "bid": 5.5, "bid_size": 21.0, "ask": 9.0, "ask_size": 21.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0354, "vega": 0.0544, "theta": -0.0995, "rho": -0.032, "theo": 7.9752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MXI261120C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.7043, "open_interest": 0.0, "volume": 0.0, "delta": 0.1814, "gamma": 0.0318, "vega": 0.051, "theta": -0.0981, "rho": 0.0061, "theo": 0.7756, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00119000", "bid": 5.6, "bid_size": 22.0, "ask": 10.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.817, "gamma": 0.0318, "vega": 0.051, "theta": -0.0971, "rho": -0.0323, "theo": 8.9012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MXI261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 41.0, "iv": 0.7426, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.0286, "vega": 0.048, "theta": -0.0959, "rho": 0.0057, "theo": 0.7146, "change": 0.0, "open": 0.0, "high": 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": "MXI261120P00120000", "bid": 6.6, "bid_size": 22.0, "ask": 11.0, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8338, "gamma": 0.0286, "vega": 0.048, "theta": -0.0948, "rho": -0.0325, "theo": 9.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.79999995231628}, {"option": "MXI261218C00060000", "bid": 48.6, "bid_size": 2.0, "ask": 53.5, "ask_size": 3.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": 0.9696, "gamma": 0.0017, "vega": 0.0228, "theta": -0.0289, "rho": 0.0518, "theo": 51.4842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "MXI261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.5946, "open_interest": 0.0, "volume": 0.0, "delta": -0.0326, "gamma": 0.0018, "vega": 0.0263, "theta": -0.0368, "rho": -0.0044, "theo": 0.5802, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00065000", "bid": 43.6, "bid_size": 2.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.6797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9637, "gamma": 0.0021, "vega": 0.0283, "theta": -0.0312, "rho": 0.0572, "theo": 46.5557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "MXI261218P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0391, "gamma": 0.0023, "vega": 0.0305, "theta": -0.0387, "rho": -0.0052, "theo": 0.6389, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00070000", "bid": 38.6, "bid_size": 2.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0028, "vega": 0.032, "theta": -0.0335, "rho": 0.0619, "theo": 41.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "MXI261218P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.2691, "open_interest": 0.0, "volume": 0.0, "delta": -0.047, "gamma": 0.003, "vega": 0.0354, "theta": -0.0405, "rho": -0.0062, "theo": 0.7048, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00075000", "bid": 33.6, "bid_size": 2.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0036, "vega": 0.036, "theta": -0.0358, "rho": 0.0662, "theo": 36.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MXI261218P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 1.1218, "open_interest": 0.0, "volume": 0.0, "delta": -0.057, "gamma": 0.0039, "vega": 0.0413, "theta": -0.0423, "rho": -0.0074, "theo": 0.7803, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00080000", "bid": 28.6, "bid_size": 2.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0048, "vega": 0.0446, "theta": -0.038, "rho": 0.0697, "theo": 31.8215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MXI261218P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9821, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0051, "vega": 0.0483, "theta": -0.044, "rho": -0.009, "theo": 0.8688, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00085000", "bid": 23.6, "bid_size": 2.0, "ask": 28.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0064, "vega": 0.0505, "theta": -0.0402, "rho": 0.073, "theo": 26.9343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MXI261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.8486, "open_interest": 5.0, "volume": 0.0, "delta": -0.0863, "gamma": 0.0068, "vega": 0.057, "theta": -0.0455, "rho": -0.011, "theo": 0.9758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-07-15T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261218C00090000", "bid": 18.6, "bid_size": 2.0, "ask": 23.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9001, "gamma": 0.0089, "vega": 0.0626, "theta": -0.0422, "rho": 0.0754, "theo": 22.068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "MXI261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.7194, "open_interest": 3.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0094, "vega": 0.0679, "theta": -0.0469, "rho": -0.0138, "theo": 1.1107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-03T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261218C00095000", "bid": 14.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.3527, "open_interest": 0.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0127, "vega": 0.0771, "theta": -0.044, "rho": 0.0768, "theo": 17.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MXI261218P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.5928, "open_interest": 1.0, "volume": 0.0, "delta": -0.1426, "gamma": 0.0134, "vega": 0.0816, "theta": -0.048, "rho": -0.0179, "theo": 1.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-08-06T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261218C00100000", "bid": 9.5, "bid_size": 11.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8223, "gamma": 0.0191, "vega": 0.095, "theta": -0.0454, "rho": 0.0763, "theo": 12.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MXI261218P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1949, "gamma": 0.0199, "vega": 0.0999, "theta": -0.0485, "rho": -0.024, "theo": 1.567, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00103000", "bid": 7.0, "bid_size": 11.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.7777, "gamma": 0.025, "vega": 0.1042, "theta": -0.0461, "rho": 0.075, "theo": 9.7386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MXI261218P00103000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.389, "open_interest": 0.0, "volume": 0.0, "delta": -0.2432, "gamma": 0.0258, "vega": 0.1132, "theta": -0.0484, "rho": -0.0299, "theo": 1.8241, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00104000", "bid": 6.0, "bid_size": 11.0, "ask": 10.2, "ask_size": 5.0, "iv": 0.2431, "open_interest": 0.0, "volume": 0.0, "delta": 0.7586, "gamma": 0.0275, "vega": 0.1131, "theta": -0.0463, "rho": 0.0731, "theo": 8.8411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.05000019073486}, {"option": "MXI261218P00104000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3626, "open_interest": 0.0, "volume": 0.0, "delta": -0.2638, "gamma": 0.0282, "vega": 0.118, "theta": -0.0482, "rho": -0.0322, "theo": 1.9385, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00105000", "bid": 5.5, "bid_size": 11.0, "ask": 9.7, "ask_size": 2.0, "iv": 0.2552, "open_interest": 0.0, "volume": 0.0, "delta": 0.7364, "gamma": 0.0302, "vega": 0.1166, "theta": -0.0464, "rho": 0.0719, "theo": 7.9628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MXI261218P00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3358, "open_interest": 0.0, "volume": 0.0, "delta": -0.2873, "gamma": 0.0308, "vega": 0.123, "theta": -0.0481, "rho": -0.0351, "theo": 2.0739, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00106000", "bid": 4.5, "bid_size": 11.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.711, "gamma": 0.0331, "vega": 0.1198, "theta": -0.0466, "rho": 0.0707, "theo": 7.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MXI261218P00106000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 0.3084, "open_interest": 5.0, "volume": 0.0, "delta": -0.3142, "gamma": 0.0336, "vega": 0.1281, "theta": -0.0479, "rho": -0.0382, "theo": 2.238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-10-30T14:27:46", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261218C00107000", "bid": 4.0, "bid_size": 11.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6816, "gamma": 0.036, "vega": 0.1282, "theta": -0.0467, "rho": 0.0674, "theo": 6.2953, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00107000", "bid": 0.5, "bid_size": 223.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.3029, "open_interest": 0.0, "volume": 0.0, "delta": -0.3449, "gamma": 0.0364, "vega": 0.1328, "theta": -0.0476, "rho": -0.0419, "theo": 2.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MXI261218C00108000", "bid": 3.1, "bid_size": 11.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": 0.6478, "gamma": 0.039, "vega": 0.1312, "theta": -0.0469, "rho": 0.0654, "theo": 5.5273, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00108000", "bid": 0.05, "bid_size": 559.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.2568, "open_interest": 13.0, "volume": 0.0, "delta": -0.3798, "gamma": 0.0391, "vega": 0.1372, "theta": -0.0473, "rho": -0.046, "theo": 2.6916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-23T10:16:27", "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MXI261218C00109000", "bid": 2.5, "bid_size": 11.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.6097, "gamma": 0.0416, "vega": 0.1374, "theta": -0.0471, "rho": 0.0612, "theo": 4.8218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MXI261218P00109000", "bid": 0.5, "bid_size": 225.0, "ask": 5.0, "ask_size": 12.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0414, "vega": 0.1406, "theta": -0.0471, "rho": -0.0506, "theo": 3.0085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MXI261218C00110000", "bid": 2.0, "bid_size": 11.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.5678, "gamma": 0.0435, "vega": 0.1391, "theta": -0.0474, "rho": 0.0585, "theo": 4.1938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.2, "last_trade_time": "2026-07-08T11:50:30", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MXI261218P00110000", "bid": 0.5, "bid_size": 228.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.0429, "vega": 0.1428, "theta": -0.0469, "rho": -0.0556, "theo": 3.4069, "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": 3.0}, {"option": "MXI261218C00111000", "bid": 1.5, "bid_size": 11.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.2285, "open_interest": 0.0, "volume": 0.0, "delta": 0.524, "gamma": 0.0443, "vega": 0.142, "theta": -0.0477, "rho": 0.0535, "theo": 3.661, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00111000", "bid": 1.0, "bid_size": 31.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": -0.5035, "gamma": 0.0434, "vega": 0.1435, "theta": -0.0467, "rho": -0.061, "theo": 3.8963, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00112000", "bid": 0.5, "bid_size": 223.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4803, "gamma": 0.044, "vega": 0.1423, "theta": -0.0482, "rho": 0.0488, "theo": 3.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MXI261218P00112000", "bid": 2.0, "bid_size": 2.0, "ask": 6.5, "ask_size": 11.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.5456, "gamma": 0.0428, "vega": 0.1426, "theta": -0.0467, "rho": -0.0662, "theo": 4.4798, "change": 0.0, "open": 0.0, "high": 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": "MXI261218C00113000", "bid": 0.5, "bid_size": 223.0, "ask": 5.0, "ask_size": 30.0, "iv": 0.2526, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0426, "vega": 0.1409, "theta": -0.0485, "rho": 0.0456, "theo": 2.8656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MXI261218P00113000", "bid": 2.5, "bid_size": 2.0, "ask": 7.0, "ask_size": 6.0, "iv": 0.2325, "open_interest": 0.0, "volume": 0.0, "delta": -0.5846, "gamma": 0.0413, "vega": 0.1402, "theta": -0.0467, "rho": -0.0711, "theo": 5.1444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MXI261218C00114000", "bid": 0.05, "bid_size": 559.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2604, "open_interest": 0.0, "volume": 0.0, "delta": 0.4018, "gamma": 0.0406, "vega": 0.138, "theta": -0.049, "rho": 0.0413, "theo": 2.584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MXI261218P00114000", "bid": 3.0, "bid_size": 2.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": -0.62, "gamma": 0.0392, "vega": 0.1372, "theta": -0.0468, "rho": -0.0758, "theo": 5.886, "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": 5.25}, {"option": "MXI261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.3686, "gamma": 0.0383, "vega": 0.1354, "theta": -0.0493, "rho": 0.0387, "theo": 2.3608, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00115000", "bid": 4.0, "bid_size": 2.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.2451, "open_interest": 1.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.0368, "vega": 0.1333, "theta": -0.047, "rho": -0.0798, "theo": 6.6744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-06-01T09:30:20", "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MXI261218C00116000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3085, "open_interest": 5.0, "volume": 0.0, "delta": 0.3396, "gamma": 0.0358, "vega": 0.1308, "theta": -0.0496, "rho": 0.0351, "theo": 2.1811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.72, "last_trade_time": "2026-06-05T15:59:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261218P00116000", "bid": 4.5, "bid_size": 2.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.2269, "open_interest": 3.0, "volume": 0.0, "delta": -0.6776, "gamma": 0.0344, "vega": 0.1293, "theta": -0.0471, "rho": -0.0836, "theo": 7.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-05-29T09:30:20", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MXI261218C00117000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3314, "open_interest": 0.0, "volume": 0.0, "delta": 0.3144, "gamma": 0.0333, "vega": 0.1277, "theta": -0.0499, "rho": 0.033, "theo": 2.0353, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00117000", "bid": 5.5, "bid_size": 2.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.2474, "open_interest": 2.0, "volume": 0.0, "delta": -0.7009, "gamma": 0.032, "vega": 0.125, "theta": -0.0472, "rho": -0.087, "theo": 8.371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-02T09:30:26", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MXI261218C00118000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.031, "vega": 0.1225, "theta": -0.0501, "rho": 0.0303, "theo": 1.9117, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00118000", "bid": 6.0, "bid_size": 2.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0298, "vega": 0.1207, "theta": -0.0473, "rho": -0.09, "theo": 9.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MXI261218C00119000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3752, "open_interest": 0.0, "volume": 0.0, "delta": 0.2732, "gamma": 0.0289, "vega": 0.1193, "theta": -0.0503, "rho": 0.0286, "theo": 1.8118, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00119000", "bid": 7.0, "bid_size": 2.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.2373, "open_interest": 0.0, "volume": 0.0, "delta": -0.7389, "gamma": 0.0277, "vega": 0.1173, "theta": -0.0474, "rho": -0.0929, "theo": 10.1615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MXI261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3957, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0269, "vega": 0.1164, "theta": -0.0504, "rho": 0.0271, "theo": 1.7235, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00120000", "bid": 8.0, "bid_size": 2.0, "ask": 12.5, "ask_size": 7.0, "iv": 0.2545, "open_interest": 0.0, "volume": 0.0, "delta": -0.7545, "gamma": 0.0259, "vega": 0.1135, "theta": -0.0474, "rho": -0.0956, "theo": 11.0784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "MXI261218C00121000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4156, "open_interest": 2.0, "volume": 0.0, "delta": 0.2412, "gamma": 0.0252, "vega": 0.1113, "theta": -0.0505, "rho": 0.0251, "theo": 1.6467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-09-16T15:14:29", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI261218P00121000", "bid": 8.5, "bid_size": 13.0, "ask": 13.2, "ask_size": 6.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0242, "vega": 0.1099, "theta": -0.0475, "rho": -0.0979, "theo": 12.0062, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MXI261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4904, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0195, "vega": 0.0989, "theta": -0.0506, "rho": 0.0205, "theo": 1.4236, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00125000", "bid": 12.5, "bid_size": 2.0, "ask": 17.0, "ask_size": 6.0, "iv": 0.2608, "open_interest": 1.0, "volume": 0.0, "delta": -0.8102, "gamma": 0.0189, "vega": 0.0977, "theta": -0.0474, "rho": -0.106, "theo": 15.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.3, "last_trade_time": "2026-09-16T15:14:33", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MXI261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.5748, "open_interest": 0.0, "volume": 0.0, "delta": 0.1591, "gamma": 0.0149, "vega": 0.0869, "theta": -0.0505, "rho": 0.0167, "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": 2.45000004768372}, {"option": "MXI261218P00130000", "bid": 17.4, "bid_size": 11.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.3154, "open_interest": 1.0, "volume": 0.0, "delta": -0.8445, "gamma": 0.0145, "vega": 0.0861, "theta": -0.0471, "rho": -0.1146, "theo": 20.6035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-09-18T09:46:31", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MXI261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.6512, "open_interest": 0.0, "volume": 0.0, "delta": 0.1345, "gamma": 0.0119, "vega": 0.0788, "theta": -0.0502, "rho": 0.0143, "theo": 1.1233, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00135000", "bid": 22.3, "bid_size": 12.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.3638, "open_interest": 2.0, "volume": 0.0, "delta": -0.8676, "gamma": 0.0116, "vega": 0.0766, "theta": -0.0465, "rho": -0.1215, "theo": 25.47, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.8, "last_trade_time": "2026-09-22T09:32:53", "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MXI261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.722, "open_interest": 0.0, "volume": 0.0, "delta": 0.1169, "gamma": 0.0098, "vega": 0.0708, "theta": -0.0498, "rho": 0.0123, "theo": 1.0341, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00140000", "bid": 27.2, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.4066, "open_interest": 0.0, "volume": 0.0, "delta": -0.8843, "gamma": 0.0096, "vega": 0.0699, "theta": -0.0458, "rho": -0.1282, "theo": 30.3641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "MXI261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.7876, "open_interest": 0.0, "volume": 0.0, "delta": 0.1036, "gamma": 0.0083, "vega": 0.0649, "theta": -0.0493, "rho": 0.011, "theo": 0.963, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00145000", "bid": 32.2, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.4612, "open_interest": 0.0, "volume": 0.0, "delta": -0.8969, "gamma": 0.0081, "vega": 0.0638, "theta": -0.045, "rho": -0.1342, "theo": 35.2766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MXI261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.8494, "open_interest": 0.0, "volume": 0.0, "delta": 0.0933, "gamma": 0.0071, "vega": 0.0601, "theta": -0.0489, "rho": 0.0098, "theo": 0.9071, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00150000", "bid": 37.2, "bid_size": 1.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.5138, "open_interest": 0.0, "volume": 0.0, "delta": -0.9068, "gamma": 0.007, "vega": 0.0594, "theta": -0.0442, "rho": -0.1402, "theo": 40.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MXI261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9074, "open_interest": 0.0, "volume": 0.0, "delta": 0.0849, "gamma": 0.0062, "vega": 0.0564, "theta": -0.0484, "rho": 0.0089, "theo": 0.8594, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00155000", "bid": 42.2, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": -0.9148, "gamma": 0.0062, "vega": 0.0554, "theta": -0.0433, "rho": -0.1459, "theo": 45.1342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "MXI261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.9623, "open_interest": 0.0, "volume": 0.0, "delta": 0.0782, "gamma": 0.0055, "vega": 0.0525, "theta": -0.048, "rho": 0.0082, "theo": 0.8198, "change": 0.0, "open": 0.0, "high": 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": "MXI261218P00160000", "bid": 47.1, "bid_size": 2.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.5968, "open_interest": 0.0, "volume": 0.0, "delta": -0.9214, "gamma": 0.0055, "vega": 0.0519, "theta": -0.0425, "rho": -0.1512, "theo": 50.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "MXI270319C00065000", "bid": 43.6, "bid_size": 2.0, "ask": 48.5, "ask_size": 3.0, "iv": 0.4973, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0018, "vega": 0.0232, "theta": -0.0019, "rho": 0.0699, "theo": 46.0673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "MXI270319P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 17.0, "iv": 0.6595, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0019, "vega": 0.042, "theta": -0.0078, "rho": -0.0114, "theo": 0.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MXI270319C00070000", "bid": 38.6, "bid_size": 2.0, "ask": 43.5, "ask_size": 3.0, "iv": 0.4273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0026, "vega": 0.0363, "theta": -0.0042, "rho": 0.0957, "theo": 41.1568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5}, {"option": "MXI270319P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0026, "vega": 0.053, "theta": -0.0091, "rho": -0.015, "theo": 0.4775, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00075000", "bid": 33.6, "bid_size": 2.0, "ask": 38.5, "ask_size": 3.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0037, "vega": 0.0532, "theta": -0.0069, "rho": 0.1252, "theo": 36.2798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5}, {"option": "MXI270319P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.0483, "gamma": 0.0036, "vega": 0.0669, "theta": -0.0106, "rho": -0.0199, "theo": 0.6097, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00080000", "bid": 28.6, "bid_size": 2.0, "ask": 33.5, "ask_size": 3.0, "iv": 0.2989, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0053, "vega": 0.0723, "theta": -0.0098, "rho": 0.14, "theo": 31.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.5500001907349}, {"option": "MXI270319P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.065, "gamma": 0.0049, "vega": 0.0844, "theta": -0.0123, "rho": -0.0264, "theo": 0.7876, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00085000", "bid": 24.1, "bid_size": 3.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.917, "gamma": 0.0074, "vega": 0.0942, "theta": -0.0126, "rho": 0.1615, "theo": 26.71, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5500001907349}, {"option": "MXI270319P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4704, "open_interest": 0.0, "volume": 0.0, "delta": -0.0882, "gamma": 0.0068, "vega": 0.1065, "theta": -0.0142, "rho": -0.0356, "theo": 1.0332, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00090000", "bid": 19.1, "bid_size": 2.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.2774, "open_interest": 0.0, "volume": 0.0, "delta": 0.881, "gamma": 0.0101, "vega": 0.1253, "theta": -0.0154, "rho": 0.1892, "theo": 22.0795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MXI270319P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1213, "gamma": 0.0094, "vega": 0.1339, "theta": -0.0164, "rho": -0.0483, "theo": 1.3831, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00095000", "bid": 14.6, "bid_size": 2.0, "ask": 19.5, "ask_size": 3.0, "iv": 0.2591, "open_interest": 0.0, "volume": 0.0, "delta": 0.8302, "gamma": 0.0136, "vega": 0.163, "theta": -0.018, "rho": 0.2303, "theo": 17.6295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MXI270319P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3302, "open_interest": 2.0, "volume": 0.0, "delta": -0.1688, "gamma": 0.0128, "vega": 0.1665, "theta": -0.0188, "rho": -0.0662, "theo": 1.8995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-08-11T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI270319C00096000", "bid": 14.1, "bid_size": 2.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": 0.8179, "gamma": 0.0143, "vega": 0.1698, "theta": -0.0185, "rho": 0.2286, "theo": 16.7712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MXI270319P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": -0.1805, "gamma": 0.0136, "vega": 0.1736, "theta": -0.0192, "rho": -0.0705, "theo": 2.0311, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00097000", "bid": 13.1, "bid_size": 2.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2656, "open_interest": 0.0, "volume": 0.0, "delta": 0.8048, "gamma": 0.0151, "vega": 0.1766, "theta": -0.019, "rho": 0.2267, "theo": 15.9241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MXI270319P00097000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.1931, "gamma": 0.0145, "vega": 0.1808, "theta": -0.0197, "rho": -0.0751, "theo": 2.1744, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00098000", "bid": 12.1, "bid_size": 2.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.2519, "open_interest": 0.0, "volume": 0.0, "delta": 0.7906, "gamma": 0.0159, "vega": 0.1843, "theta": -0.0194, "rho": 0.2242, "theo": 15.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MXI270319P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2888, "open_interest": 0.0, "volume": 0.0, "delta": -0.2067, "gamma": 0.0154, "vega": 0.1884, "theta": -0.0202, "rho": -0.0802, "theo": 2.331, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00099000", "bid": 11.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": 0.7755, "gamma": 0.0167, "vega": 0.1934, "theta": -0.0199, "rho": 0.236, "theo": 14.2706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MXI270319P00099000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.275, "open_interest": 0.0, "volume": 0.0, "delta": -0.2212, "gamma": 0.0163, "vega": 0.1957, "theta": -0.0207, "rho": -0.0854, "theo": 2.5025, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00100000", "bid": 11.0, "bid_size": 6.0, "ask": 15.5, "ask_size": 8.0, "iv": 0.2619, "open_interest": 0.0, "volume": 0.0, "delta": 0.7597, "gamma": 0.0176, "vega": 0.2006, "theta": -0.0203, "rho": 0.2328, "theo": 13.4692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MXI270319P00100000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.2648, "open_interest": 0.0, "volume": 0.0, "delta": -0.2368, "gamma": 0.0172, "vega": 0.203, "theta": -0.0211, "rho": -0.091, "theo": 2.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MXI270319C00101000", "bid": 10.2, "bid_size": 6.0, "ask": 15.0, "ask_size": 8.0, "iv": 0.2645, "open_interest": 0.0, "volume": 0.0, "delta": 0.7426, "gamma": 0.0184, "vega": 0.2077, "theta": -0.0207, "rho": 0.2291, "theo": 12.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MXI270319P00101000", "bid": 0.05, "bid_size": 559.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2507, "open_interest": 0.0, "volume": 0.0, "delta": -0.2535, "gamma": 0.0182, "vega": 0.2105, "theta": -0.0216, "rho": -0.0966, "theo": 2.8948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MXI270319C00102000", "bid": 9.5, "bid_size": 6.0, "ask": 14.0, "ask_size": 8.0, "iv": 0.2565, "open_interest": 0.0, "volume": 0.0, "delta": 0.7246, "gamma": 0.0193, "vega": 0.2161, "theta": -0.0211, "rho": 0.2342, "theo": 11.9199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MXI270319P00102000", "bid": 0.1, "bid_size": 559.0, "ask": 5.0, "ask_size": 10.0, "iv": 0.2378, "open_interest": 0.0, "volume": 0.0, "delta": -0.2713, "gamma": 0.0191, "vega": 0.2178, "theta": -0.022, "rho": -0.103, "theo": 3.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MXI270319C00103000", "bid": 8.6, "bid_size": 11.0, "ask": 13.5, "ask_size": 9.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": 0.7057, "gamma": 0.0201, "vega": 0.223, "theta": -0.0215, "rho": 0.2294, "theo": 11.178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MXI270319P00103000", "bid": 0.05, "bid_size": 559.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": -0.2902, "gamma": 0.02, "vega": 0.2246, "theta": -0.0224, "rho": -0.1097, "theo": 3.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MXI270319C00104000", "bid": 8.0, "bid_size": 13.0, "ask": 12.7, "ask_size": 5.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.6856, "gamma": 0.0209, "vega": 0.2295, "theta": -0.0219, "rho": 0.2243, "theo": 10.4591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MXI270319P00104000", "bid": 0.6, "bid_size": 12.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.2312, "open_interest": 0.0, "volume": 0.0, "delta": -0.3102, "gamma": 0.021, "vega": 0.2313, "theta": -0.0227, "rho": -0.1161, "theo": 3.6362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MXI270319C00105000", "bid": 7.5, "bid_size": 6.0, "ask": 11.9, "ask_size": 1.0, "iv": 0.2486, "open_interest": 0.0, "volume": 0.0, "delta": 0.6646, "gamma": 0.0217, "vega": 0.2362, "theta": -0.0222, "rho": 0.2238, "theo": 9.7653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MXI270319P00105000", "bid": 1.0, "bid_size": 14.0, "ask": 5.9, "ask_size": 7.0, "iv": 0.2331, "open_interest": 5.0, "volume": 0.0, "delta": -0.3313, "gamma": 0.0219, "vega": 0.2377, "theta": -0.0231, "rho": -0.1234, "theo": 3.9321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-10-01T10:01:01", "percent_change": 0.0, "prev_day_close": 3.15000000596046}, {"option": "MXI270319C00106000", "bid": 6.6, "bid_size": 12.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.2485, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0225, "vega": 0.242, "theta": -0.0225, "rho": 0.2175, "theo": 9.0998, "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": 9.25}, {"option": "MXI270319P00106000", "bid": 1.0, "bid_size": 32.0, "ask": 6.0, "ask_size": 6.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": -0.3534, "gamma": 0.0227, "vega": 0.2431, "theta": -0.0234, "rho": -0.1308, "theo": 4.2558, "change": 0.0, "open": 0.0, "high": 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": "MXI270319C00107000", "bid": 6.0, "bid_size": 13.0, "ask": 10.8, "ask_size": 1.0, "iv": 0.2392, "open_interest": 0.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0231, "vega": 0.247, "theta": -0.0228, "rho": 0.2109, "theo": 8.4634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MXI270319P00107000", "bid": 1.5, "bid_size": 30.0, "ask": 6.5, "ask_size": 10.0, "iv": 0.2232, "open_interest": 16.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0235, "vega": 0.2481, "theta": -0.0236, "rho": -0.1377, "theo": 4.6089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-09-16T15:10:21", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MXI270319C00108000", "bid": 5.5, "bid_size": 13.0, "ask": 10.2, "ask_size": 6.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5965, "gamma": 0.0237, "vega": 0.2515, "theta": -0.023, "rho": 0.2063, "theo": 7.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MXI270319P00108000", "bid": 2.0, "bid_size": 4.0, "ask": 6.9, "ask_size": 7.0, "iv": 0.2239, "open_interest": 0.0, "volume": 0.0, "delta": -0.4004, "gamma": 0.0242, "vega": 0.2524, "theta": -0.0238, "rho": -0.1454, "theo": 4.994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MXI270319C00109000", "bid": 5.0, "bid_size": 13.0, "ask": 9.6, "ask_size": 1.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.5725, "gamma": 0.0242, "vega": 0.255, "theta": -0.0232, "rho": 0.1988, "theo": 7.2852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MXI270319P00109000", "bid": 2.5, "bid_size": 2.0, "ask": 7.0, "ask_size": 1.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.425, "gamma": 0.0248, "vega": 0.2557, "theta": -0.024, "rho": -0.153, "theo": 5.4119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MXI270319C00110000", "bid": 4.5, "bid_size": 13.0, "ask": 9.1, "ask_size": 1.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.548, "gamma": 0.0246, "vega": 0.2575, "theta": -0.0233, "rho": 0.1916, "theo": 6.7459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MXI270319P00110000", "bid": 3.0, "bid_size": 2.0, "ask": 7.5, "ask_size": 1.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0252, "vega": 0.258, "theta": -0.0241, "rho": -0.1599, "theo": 5.8641, "change": 0.0, "open": 0.0, "high": 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}, {"option": "MXI270319C00111000", "bid": 4.0, "bid_size": 2.0, "ask": 8.6, "ask_size": 1.0, "iv": 0.2412, "open_interest": 0.0, "volume": 0.0, "delta": 0.5234, "gamma": 0.0248, "vega": 0.2592, "theta": -0.0234, "rho": 0.1842, "theo": 6.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MXI270319P00111000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 1.0, "iv": 0.2177, "open_interest": 0.0, "volume": 0.0, "delta": -0.4755, "gamma": 0.0256, "vega": 0.2594, "theta": -0.0241, "rho": -0.1674, "theo": 6.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MXI270319C00112000", "bid": 3.5, "bid_size": 2.0, "ask": 8.0, "ask_size": 6.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.4987, "gamma": 0.0249, "vega": 0.2599, "theta": -0.0234, "rho": 0.176, "theo": 5.7709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MXI270319P00112000", "bid": 4.0, "bid_size": 2.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0258, "vega": 0.2597, "theta": -0.0241, "rho": -0.1743, "theo": 6.8742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MXI270319C00113000", "bid": 3.0, "bid_size": 2.0, "ask": 7.5, "ask_size": 6.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.4742, "gamma": 0.0249, "vega": 0.2596, "theta": -0.0234, "rho": 0.1684, "theo": 5.3349, "change": 0.0, "open": 0.0, "high": 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}, {"option": "MXI270319P00113000", "bid": 4.5, "bid_size": 2.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": -0.5263, "gamma": 0.0258, "vega": 0.2589, "theta": -0.024, "rho": -0.1802, "theo": 7.4321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MXI270319C00114000", "bid": 2.5, "bid_size": 15.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.2424, "open_interest": 0.0, "volume": 0.0, "delta": 0.4501, "gamma": 0.0248, "vega": 0.2583, "theta": -0.0233, "rho": 0.1602, "theo": 4.9325, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00114000", "bid": 5.0, "bid_size": 2.0, "ask": 9.5, "ask_size": 1.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.5513, "gamma": 0.0257, "vega": 0.2571, "theta": -0.0239, "rho": -0.1866, "theo": 8.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MXI270319C00115000", "bid": 2.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 15.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": 0.4266, "gamma": 0.0245, "vega": 0.2561, "theta": -0.0232, "rho": 0.1521, "theo": 4.5628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MXI270319P00115000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": -0.5757, "gamma": 0.0255, "vega": 0.2545, "theta": -0.0237, "rho": -0.1924, "theo": 8.65, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.04999995231628}, {"option": "MXI270319C00120000", "bid": 0.5, "bid_size": 216.0, "ask": 5.5, "ask_size": 16.0, "iv": 0.2406, "open_interest": 2.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0219, "vega": 0.2354, "theta": -0.0219, "rho": 0.1158, "theo": 3.1404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-09-02T15:46:39", "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MXI270319P00120000", "bid": 9.0, "bid_size": 2.0, "ask": 13.5, "ask_size": 1.0, "iv": 0.2027, "open_interest": 0.0, "volume": 0.0, "delta": -0.6848, "gamma": 0.023, "vega": 0.2299, "theta": -0.022, "rho": -0.2121, "theo": 12.2163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MXI270319C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.2681, "open_interest": 0.0, "volume": 0.0, "delta": 0.243, "gamma": 0.0182, "vega": 0.2064, "theta": -0.02, "rho": 0.0876, "theo": 2.2492, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00125000", "bid": 13.0, "bid_size": 6.0, "ask": 18.0, "ask_size": 6.0, "iv": 0.2121, "open_interest": 0.0, "volume": 0.0, "delta": -0.7676, "gamma": 0.0193, "vega": 0.1972, "theta": -0.0196, "rho": -0.2202, "theo": 16.3264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MXI270319C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.314, "open_interest": 0.0, "volume": 0.0, "delta": 0.1865, "gamma": 0.0148, "vega": 0.1776, "theta": -0.0181, "rho": 0.0672, "theo": 1.6807, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00130000", "bid": 17.5, "bid_size": 6.0, "ask": 22.5, "ask_size": 6.0, "iv": 0.2169, "open_interest": 0.0, "volume": 0.0, "delta": -0.8268, "gamma": 0.0157, "vega": 0.1647, "theta": -0.017, "rho": -0.2209, "theo": 20.7652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MXI270319C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3559, "open_interest": 4.0, "volume": 0.0, "delta": 0.1462, "gamma": 0.012, "vega": 0.1522, "theta": -0.0163, "rho": 0.0526, "theo": 1.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-05T09:30:30", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI270319P00135000", "bid": 22.5, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.8685, "gamma": 0.0126, "vega": 0.1363, "theta": -0.0144, "rho": -0.2157, "theo": 25.3964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.6000003814697}, {"option": "MXI270319C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.3945, "open_interest": 2.0, "volume": 0.0, "delta": 0.1171, "gamma": 0.0098, "vega": 0.131, "theta": -0.0148, "rho": 0.042, "theo": 1.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-09-16T15:14:28", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MXI270319P00140000", "bid": 27.3, "bid_size": 1.0, "ask": 32.0, "ask_size": 2.0, "iv": 0.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0102, "vega": 0.1125, "theta": -0.0119, "rho": -0.2113, "theo": 30.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MXI270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4304, "open_interest": 0.0, "volume": 0.0, "delta": 0.0956, "gamma": 0.008, "vega": 0.1134, "theta": -0.0134, "rho": 0.0343, "theo": 0.852, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00145000", "bid": 32.2, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9199, "gamma": 0.0082, "vega": 0.0936, "theta": -0.0096, "rho": -0.2078, "theo": 34.9598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.8, "last_trade_time": "2026-09-16T15:14:34", "percent_change": 0.0, "prev_day_close": 34.1999998092651}, {"option": "MXI270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 29.0, "iv": 0.4642, "open_interest": 0.0, "volume": 0.0, "delta": 0.0793, "gamma": 0.0067, "vega": 0.0987, "theta": -0.0121, "rho": 0.0283, "theo": 0.7114, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00150000", "bid": 37.2, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.297, "open_interest": 0.0, "volume": 0.0, "delta": -0.9359, "gamma": 0.0067, "vega": 0.078, "theta": -0.0075, "rho": -0.2057, "theo": 39.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2000007629394}, {"option": "MXI270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0668, "gamma": 0.0056, "vega": 0.0868, "theta": -0.0111, "rho": 0.0238, "theo": 0.6037, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00155000", "bid": 42.2, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.3269, "open_interest": 0.0, "volume": 0.0, "delta": -0.9478, "gamma": 0.0055, "vega": 0.0655, "theta": -0.0056, "rho": -0.2024, "theo": 44.7168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.25}, {"option": "MXI270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.526, "open_interest": 0.0, "volume": 0.0, "delta": 0.057, "gamma": 0.0048, "vega": 0.0766, "theta": -0.0102, "rho": 0.0202, "theo": 0.5194, "change": 0.0, "open": 0.0, "high": 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": "MXI270319P00160000", "bid": 47.2, "bid_size": 1.0, "ask": 52.0, "ask_size": 2.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": -0.957, "gamma": 0.0045, "vega": 0.0553, "theta": -0.0038, "rho": -0.2016, "theo": 49.6317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.25}, {"option": "MXI270617C00080000", "bid": 29.6, "bid_size": 3.0, "ask": 34.5, "ask_size": 2.0, "iv": 0.3167, "open_interest": 0.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0044, "vega": 0.0938, "theta": 0.0, "rho": 0.4043, "theo": 31.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0500001907349}, {"option": "MXI270617P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -0.0607, "gamma": 0.0048, "vega": 0.1041, "theta": -0.0066, "rho": -0.0431, "theo": 0.707, "change": 0.0, "open": 0.0, "high": 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": "MXI270617C00085000", "bid": 24.6, "bid_size": 2.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.2588, "open_interest": 0.0, "volume": 0.0, "delta": 0.91, "gamma": 0.0063, "vega": 0.126, "theta": -0.0023, "rho": 0.4211, "theo": 27.2993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MXI270617P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3655, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0068, "vega": 0.139, "theta": -0.0084, "rho": -0.0636, "theo": 1.0622, "change": 0.0, "open": 0.0, "high": 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": "MXI270617C00090000", "bid": 20.1, "bid_size": 2.0, "ask": 25.0, "ask_size": 3.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0088, "vega": 0.164, "theta": -0.0054, "rho": 0.4246, "theo": 22.9129, "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": 23.0500001907349}, {"option": "MXI270617P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.311, "open_interest": 0.0, "volume": 0.0, "delta": -0.1295, "gamma": 0.0093, "vega": 0.181, "theta": -0.0104, "rho": -0.0925, "theo": 1.5923, "change": 0.0, "open": 0.0, "high": 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": "MXI270617C00095000", "bid": 16.1, "bid_size": 2.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.2441, "open_interest": 0.0, "volume": 0.0, "delta": 0.8203, "gamma": 0.0118, "vega": 0.2199, "theta": -0.0086, "rho": 0.4177, "theo": 18.7592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MXI270617P00095000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1841, "gamma": 0.0122, "vega": 0.2268, "theta": -0.0125, "rho": -0.1322, "theo": 2.3742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MXI270617C00098000", "bid": 13.9, "bid_size": 2.0, "ask": 18.5, "ask_size": 2.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.781, "gamma": 0.0137, "vega": 0.2385, "theta": -0.0104, "rho": 0.406, "theo": 16.4297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MXI270617P00098000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2291, "open_interest": 0.0, "volume": 0.0, "delta": -0.2246, "gamma": 0.0141, "vega": 0.2548, "theta": -0.0137, "rho": -0.1619, "theo": 3.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MXI270617C00099000", "bid": 13.1, "bid_size": 3.0, "ask": 18.0, "ask_size": 3.0, "iv": 0.2414, "open_interest": 0.0, "volume": 0.0, "delta": 0.7667, "gamma": 0.0143, "vega": 0.2568, "theta": -0.011, "rho": 0.394, "theo": 15.678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MXI270617P00099000", "bid": 0.2, "bid_size": 3.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.2394, "gamma": 0.0147, "vega": 0.2635, "theta": -0.014, "rho": -0.1722, "theo": 3.2439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "MXI270617C00100000", "bid": 12.5, "bid_size": 2.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.2408, "open_interest": 0.0, "volume": 0.0, "delta": 0.7516, "gamma": 0.0149, "vega": 0.2632, "theta": -0.0116, "rho": 0.3908, "theo": 14.9524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8999996185303}, {"option": "MXI270617P00100000", "bid": 0.6, "bid_size": 3.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": -0.2548, "gamma": 0.0154, "vega": 0.2725, "theta": -0.0144, "rho": -0.1841, "theo": 3.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MXI270617C00101000", "bid": 11.6, "bid_size": 1.0, "ask": 16.5, "ask_size": 5.0, "iv": 0.236, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0156, "vega": 0.269, "theta": -0.0121, "rho": 0.3879, "theo": 14.2396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "MXI270617P00101000", "bid": 1.0, "bid_size": 4.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.2313, "open_interest": 0.0, "volume": 0.0, "delta": -0.2708, "gamma": 0.016, "vega": 0.2804, "theta": -0.0147, "rho": -0.1949, "theo": 3.7786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MXI270617C00102000", "bid": 11.0, "bid_size": 2.0, "ask": 15.9, "ask_size": 4.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": 0.7197, "gamma": 0.0162, "vega": 0.2769, "theta": -0.0127, "rho": 0.3858, "theo": 13.5388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "MXI270617P00102000", "bid": 1.0, "bid_size": 4.0, "ask": 6.0, "ask_size": 4.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.2875, "gamma": 0.0165, "vega": 0.2886, "theta": -0.015, "rho": -0.2069, "theo": 4.0733, "change": 0.0, "open": 0.0, "high": 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": "MXI270617C00103000", "bid": 10.4, "bid_size": 1.0, "ask": 15.0, "ask_size": 2.0, "iv": 0.2362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7029, "gamma": 0.0167, "vega": 0.2899, "theta": -0.0132, "rho": 0.3703, "theo": 12.8641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MXI270617P00103000", "bid": 1.6, "bid_size": 2.0, "ask": 6.5, "ask_size": 5.0, "iv": 0.2286, "open_interest": 0.0, "volume": 0.0, "delta": -0.3046, "gamma": 0.0171, "vega": 0.2962, "theta": -0.0153, "rho": -0.2193, "theo": 4.3872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.05000001192093}, {"option": "MXI270617C00104000", "bid": 9.6, "bid_size": 3.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.6854, "gamma": 0.0173, "vega": 0.2952, "theta": -0.0137, "rho": 0.3657, "theo": 12.2117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MXI270617P00104000", "bid": 2.0, "bid_size": 4.0, "ask": 6.9, "ask_size": 2.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0176, "vega": 0.3031, "theta": -0.0156, "rho": -0.2317, "theo": 4.7222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MXI270617C00105000", "bid": 9.0, "bid_size": 3.0, "ask": 13.9, "ask_size": 3.0, "iv": 0.2334, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0178, "vega": 0.2998, "theta": -0.0141, "rho": 0.3617, "theo": 11.5738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4499998092651}, {"option": "MXI270617P00105000", "bid": 2.0, "bid_size": 4.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.3406, "gamma": 0.0181, "vega": 0.3095, "theta": -0.0158, "rho": -0.2436, "theo": 5.0768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MXI270617C00106000", "bid": 8.5, "bid_size": 2.0, "ask": 13.4, "ask_size": 4.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.6491, "gamma": 0.0183, "vega": 0.3114, "theta": -0.0146, "rho": 0.3459, "theo": 10.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9499998092651}, {"option": "MXI270617P00106000", "bid": 2.5, "bid_size": 4.0, "ask": 7.5, "ask_size": 4.0, "iv": 0.2219, "open_interest": 0.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.0186, "vega": 0.3153, "theta": -0.016, "rho": -0.257, "theo": 5.4533, "change": 0.0, "open": 0.0, "high": 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": "MXI270617C00107000", "bid": 8.0, "bid_size": 2.0, "ask": 12.9, "ask_size": 4.0, "iv": 0.238, "open_interest": 0.0, "volume": 0.0, "delta": 0.6303, "gamma": 0.0187, "vega": 0.3156, "theta": -0.0149, "rho": 0.3398, "theo": 10.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MXI270617P00107000", "bid": 3.1, "bid_size": 1.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": -0.3782, "gamma": 0.019, "vega": 0.3207, "theta": -0.0161, "rho": -0.271, "theo": 5.8514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MXI270617C00108000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 5.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": 0.6112, "gamma": 0.0191, "vega": 0.3191, "theta": -0.0152, "rho": 0.3342, "theo": 9.7953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MXI270617P00108000", "bid": 3.5, "bid_size": 6.0, "ask": 8.5, "ask_size": 6.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": -0.3976, "gamma": 0.0194, "vega": 0.3248, "theta": -0.0162, "rho": -0.2814, "theo": 6.2722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MXI270617C00109000", "bid": 6.5, "bid_size": 2.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.2229, "open_interest": 0.0, "volume": 0.0, "delta": 0.5918, "gamma": 0.0194, "vega": 0.3219, "theta": -0.0156, "rho": 0.3295, "theo": 9.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MXI270617P00109000", "bid": 4.0, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4173, "gamma": 0.0197, "vega": 0.3285, "theta": -0.0163, "rho": -0.295, "theo": 6.7148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MXI270617C00110000", "bid": 6.1, "bid_size": 1.0, "ask": 11.0, "ask_size": 5.0, "iv": 0.2277, "open_interest": 0.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0197, "vega": 0.3287, "theta": -0.0158, "rho": 0.311, "theo": 8.7147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MXI270617P00110000", "bid": 4.5, "bid_size": 6.0, "ask": 9.5, "ask_size": 6.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": -0.4371, "gamma": 0.02, "vega": 0.3313, "theta": -0.0164, "rho": -0.3075, "theo": 7.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MXI270617C00111000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.2271, "open_interest": 0.0, "volume": 0.0, "delta": 0.5525, "gamma": 0.0199, "vega": 0.3307, "theta": -0.016, "rho": 0.3042, "theo": 8.2149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MXI270617P00111000", "bid": 5.0, "bid_size": 6.0, "ask": 10.0, "ask_size": 6.0, "iv": 0.227, "open_interest": 0.0, "volume": 0.0, "delta": -0.4571, "gamma": 0.0203, "vega": 0.3332, "theta": -0.0164, "rho": -0.3174, "theo": 7.6692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MXI270617C00112000", "bid": 5.0, "bid_size": 2.0, "ask": 9.7, "ask_size": 1.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": 0.5327, "gamma": 0.0201, "vega": 0.3321, "theta": -0.0162, "rho": 0.2981, "theo": 7.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MXI270617P00112000", "bid": 5.5, "bid_size": 6.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.4773, "gamma": 0.0205, "vega": 0.3345, "theta": -0.0164, "rho": -0.3293, "theo": 8.1804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MXI270617C00113000", "bid": 4.6, "bid_size": 1.0, "ask": 9.5, "ask_size": 5.0, "iv": 0.2246, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0202, "vega": 0.334, "theta": -0.0163, "rho": 0.2806, "theo": 7.2659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.44999980926514}, {"option": "MXI270617P00113000", "bid": 6.0, "bid_size": 6.0, "ask": 11.0, "ask_size": 6.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": -0.4974, "gamma": 0.0206, "vega": 0.3349, "theta": -0.0163, "rho": -0.3418, "theo": 8.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MXI270617C00114000", "bid": 4.5, "bid_size": 6.0, "ask": 8.8, "ask_size": 5.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": 0.4932, "gamma": 0.0203, "vega": 0.3341, "theta": -0.0164, "rho": 0.2728, "theo": 6.8359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MXI270617P00114000", "bid": 6.5, "bid_size": 7.0, "ask": 11.4, "ask_size": 8.0, "iv": 0.2211, "open_interest": 0.0, "volume": 0.0, "delta": -0.5175, "gamma": 0.0207, "vega": 0.3342, "theta": -0.0162, "rho": -0.3484, "theo": 9.271, "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": 8.94999980926514}, {"option": "MXI270617C00115000", "bid": 4.0, "bid_size": 6.0, "ask": 8.2, "ask_size": 5.0, "iv": 0.2208, "open_interest": 1.0, "volume": 1.0, "delta": 0.4737, "gamma": 0.0202, "vega": 0.3338, "theta": -0.0164, "rho": 0.2658, "theo": 6.423, "change": 1.3, "open": 6.7, "high": 6.7, "low": 6.7, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-11-09T12:07:43", "percent_change": 24.0741, "prev_day_close": 6.09999990463257}, {"option": "MXI270617P00115000", "bid": 7.1, "bid_size": 1.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5375, "gamma": 0.0208, "vega": 0.3327, "theta": -0.0161, "rho": -0.3571, "theo": 9.8515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "MXI270617C00116000", "bid": 3.5, "bid_size": 6.0, "ask": 7.8, "ask_size": 6.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": 0.4543, "gamma": 0.0202, "vega": 0.3331, "theta": -0.0164, "rho": 0.2598, "theo": 6.0255, "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": 5.65000009536743}, {"option": "MXI270617P00116000", "bid": 7.6, "bid_size": 1.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.2181, "open_interest": 0.0, "volume": 0.0, "delta": -0.5575, "gamma": 0.0208, "vega": 0.3306, "theta": -0.016, "rho": -0.3688, "theo": 10.4524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0499999523163}, {"option": "MXI270617C00117000", "bid": 3.0, "bid_size": 2.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": 0.4352, "gamma": 0.0201, "vega": 0.3296, "theta": -0.0164, "rho": 0.2415, "theo": 5.6531, "change": 0.0, "open": 0.0, "high": 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}, {"option": "MXI270617P00117000", "bid": 8.5, "bid_size": 2.0, "ask": 13.0, "ask_size": 1.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.5771, "gamma": 0.0208, "vega": 0.3278, "theta": -0.0158, "rho": -0.3751, "theo": 11.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MXI270617C00120000", "bid": 2.0, "bid_size": 2.0, "ask": 6.6, "ask_size": 1.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.3803, "gamma": 0.0194, "vega": 0.3228, "theta": -0.016, "rho": 0.2215, "theo": 4.6565, "change": 0.0, "open": 0.0, "high": 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": "MXI270617P00120000", "bid": 10.5, "bid_size": 2.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.2201, "open_interest": 0.0, "volume": 0.0, "delta": -0.6346, "gamma": 0.0205, "vega": 0.314, "theta": -0.0152, "rho": -0.3914, "theo": 13.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MXI270617C00125000", "bid": 1.0, "bid_size": 2.0, "ask": 5.1, "ask_size": 1.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.2988, "gamma": 0.0176, "vega": 0.2915, "theta": -0.0149, "rho": 0.169, "theo": 3.3632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MXI270617P00125000", "bid": 14.0, "bid_size": 2.0, "ask": 18.5, "ask_size": 1.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": -0.7224, "gamma": 0.0192, "vega": 0.2785, "theta": -0.0136, "rho": -0.3853, "theo": 16.7736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MXI270617C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.2389, "open_interest": 0.0, "volume": 0.0, "delta": 0.2316, "gamma": 0.0152, "vega": 0.2579, "theta": -0.0133, "rho": 0.1329, "theo": 2.4325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MXI270617P00130000", "bid": 18.0, "bid_size": 6.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.7971, "gamma": 0.0171, "vega": 0.2319, "theta": -0.0112, "rho": -0.3607, "theo": 20.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MXI270617C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.269, "open_interest": 0.0, "volume": 0.0, "delta": 0.1784, "gamma": 0.0128, "vega": 0.2223, "theta": -0.0116, "rho": 0.1034, "theo": 1.771, "change": 0.0, "open": 0.0, "high": 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": "MXI270617P00135000", "bid": 22.6, "bid_size": 2.0, "ask": 27.5, "ask_size": 3.0, "iv": 0.2262, "open_interest": 0.0, "volume": 0.0, "delta": -0.8571, "gamma": 0.0144, "vega": 0.1834, "theta": -0.0083, "rho": -0.323, "theo": 25.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.0}, {"option": "MXI270617C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.299, "open_interest": 0.0, "volume": 0.0, "delta": 0.1374, "gamma": 0.0106, "vega": 0.188, "theta": -0.01, "rho": 0.0798, "theo": 1.3028, "change": 0.0, "open": 0.0, "high": 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": "MXI270617P00140000", "bid": 27.5, "bid_size": 6.0, "ask": 32.5, "ask_size": 6.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0115, "vega": 0.1381, "theta": -0.005, "rho": -0.2853, "theo": 29.8775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "MXI270617C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3271, "open_interest": 0.0, "volume": 0.0, "delta": 0.1062, "gamma": 0.0086, "vega": 0.157, "theta": -0.0085, "rho": 0.0616, "theo": 0.9702, "change": 0.0, "open": 0.0, "high": 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": "MXI270617P00145000", "bid": 32.4, "bid_size": 1.0, "ask": 37.0, "ask_size": 2.0, "iv": 0.2568, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0087, "vega": 0.0994, "theta": -0.0015, "rho": -0.2484, "theo": 34.629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.6000003814697}, {"option": "MXI270617C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.3534, "open_interest": 0.0, "volume": 0.0, "delta": 0.0825, "gamma": 0.007, "vega": 0.1307, "theta": -0.0072, "rho": 0.0476, "theo": 0.7314, "change": 0.0, "open": 0.0, "high": 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": "MXI270617P00150000", "bid": 37.4, "bid_size": 1.0, "ask": 42.0, "ask_size": 2.0, "iv": 0.2831, "open_interest": 0.0, "volume": 0.0, "delta": -0.9578, "gamma": 0.0063, "vega": 0.0685, "theta": 0.0, "rho": -0.2185, "theo": 39.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.2999992370606}, {"option": "MXI270617C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.378, "open_interest": 0.0, "volume": 0.0, "delta": 0.0645, "gamma": 0.0057, "vega": 0.1116, "theta": -0.0061, "rho": 0.0372, "theo": 0.5581, "change": 0.0, "open": 0.0, "high": 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": "MXI270617P00155000", "bid": 42.4, "bid_size": 1.0, "ask": 47.0, "ask_size": 2.0, "iv": 0.3084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0044, "vega": 0.047, "theta": 0.0, "rho": -0.1995, "theo": 44.3685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.3500003814697}], "symbol": "MXI", "security_type": "stock", "exchange_id": 3, "current_price": 110.79, "price_change": 3.29, "price_change_percent": 2.9696, "bid": 104.58, "ask": 117.21, "bid_size": 100, "ask_size": 100, "open": 109.73, "high": 111.39, "low": 109.73, "close": 110.79, "prev_day_close": 110.79, "volume": 8221, "iv30": 26.632, "iv30_change": -0.181, "iv30_change_percent": -0.675, "seqno": 10827349495, "last_trade_time": "2026-11-09T15:59:50", "tick": "down"}, "symbol": "MXI"}