{"timestamp": "2026-11-10 00:47:02", "data": {"options": [{"option": "MZZ261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0036, "vega": 0.0, "theta": -0.0114, "rho": 0.0, "theo": 5.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.64999985694885}, {"option": "MZZ261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.5188, "open_interest": 0.0, "volume": 0.0, "delta": -0.0097, "gamma": 0.0043, "vega": 0.0003, "theta": -0.0067, "rho": 0.0, "theo": 0.028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MZZ261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0155, "vega": 0.0002, "theta": -0.0129, "rho": 0.0001, "theo": 4.1988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MZZ261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.2453, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.013, "vega": 0.0006, "theta": -0.0096, "rho": -0.0001, "theo": 0.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0408, "vega": 0.0004, "theta": -0.0146, "rho": 0.0001, "theo": 3.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MZZ261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.246, "open_interest": 0.0, "volume": 0.0, "delta": -0.0439, "gamma": 0.031, "vega": 0.001, "theta": -0.012, "rho": -0.0001, "theo": 0.064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0917, "vega": 0.0011, "theta": -0.0175, "rho": 0.0004, "theo": 2.2182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MZZ261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.071, "vega": 0.0016, "theta": -0.0143, "rho": -0.0002, "theo": 0.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8599, "gamma": 0.2075, "vega": 0.0022, "theta": -0.0195, "rho": 0.0006, "theo": 1.2521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MZZ261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7716, "open_interest": 0.0, "volume": 0.0, "delta": -0.1701, "gamma": 0.1747, "vega": 0.0027, "theta": -0.0163, "rho": -0.0004, "theo": 0.1453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": 0.5764, "gamma": 0.4146, "vega": 0.0041, "theta": -0.0202, "rho": 0.0007, "theo": 0.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000000745058}, {"option": "MZZ261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.7161, "open_interest": 0.0, "volume": 0.0, "delta": -0.4361, "gamma": 0.374, "vega": 0.0042, "theta": -0.0183, "rho": -0.0011, "theo": 0.3735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4673, "open_interest": 2.0, "volume": 0.0, "delta": 0.2913, "gamma": 0.2592, "vega": 0.0036, "theta": -0.0213, "rho": 0.0004, "theo": 0.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T15:23:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0742, "open_interest": 0.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.247, "vega": 0.0036, "theta": -0.0202, "rho": -0.002, "theo": 1.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MZZ261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9519, "open_interest": 0.0, "volume": 0.0, "delta": 0.1954, "gamma": 0.1606, "vega": 0.0029, "theta": -0.0214, "rho": 0.0003, "theo": 0.1612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5771, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.1552, "vega": 0.0029, "theta": -0.0205, "rho": -0.0025, "theo": 2.1054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67500001192093}, {"option": "MZZ261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.382, "open_interest": 0.0, "volume": 0.0, "delta": 0.1507, "gamma": 0.1141, "vega": 0.0025, "theta": -0.0212, "rho": 0.0002, "theo": 0.1356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0704, "open_interest": 0.0, "volume": 0.0, "delta": -0.8276, "gamma": 0.111, "vega": 0.0024, "theta": -0.0203, "rho": -0.0029, "theo": 3.0797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MZZ261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.739, "open_interest": 0.0, "volume": 0.0, "delta": 0.1247, "gamma": 0.0882, "vega": 0.0022, "theta": -0.0209, "rho": 0.0002, "theo": 0.12, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5067, "open_interest": 0.0, "volume": 0.0, "delta": -0.8526, "gamma": 0.0862, "vega": 0.0022, "theta": -0.02, "rho": -0.0033, "theo": 4.0632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MZZ261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0439, "open_interest": 0.0, "volume": 0.0, "delta": 0.1075, "gamma": 0.0719, "vega": 0.002, "theta": -0.0205, "rho": 0.0002, "theo": 0.109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6013, "open_interest": 0.0, "volume": 0.0, "delta": -0.8692, "gamma": 0.0704, "vega": 0.0019, "theta": -0.0196, "rho": -0.0037, "theo": 5.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.64999997615814}, {"option": "MZZ261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3118, "open_interest": 0.0, "volume": 0.0, "delta": 0.0952, "gamma": 0.0608, "vega": 0.0018, "theta": -0.0202, "rho": 0.0001, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.8811, "gamma": 0.0597, "vega": 0.0018, "theta": -0.0191, "rho": -0.0041, "theo": 6.0415, "change": 0.0, "open": 0.0, "high": 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": "MZZ261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5487, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.0527, "vega": 0.0016, "theta": -0.0198, "rho": 0.0001, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.89, "gamma": 0.0518, "vega": 0.0016, "theta": -0.0187, "rho": -0.0045, "theo": 7.0336, "change": 0.0, "open": 0.0, "high": 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": "MZZ261218C00001000", "bid": 4.7, "bid_size": 200.0, "ask": 5.9, "ask_size": 200.0, "iv": 5.451, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 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": "MZZ261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.8826, "open_interest": 0.0, "volume": 0.0, "delta": -0.0128, "gamma": 0.0051, "vega": 0.0007, "theta": -0.0027, "rho": -0.0001, "theo": 0.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MZZ261218C00002000", "bid": 3.7, "bid_size": 210.0, "ask": 4.9, "ask_size": 210.0, "iv": 3.415, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 4.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.65000009536743}, {"option": "MZZ261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 362.0, "iv": 3.2526, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0154, "vega": 0.0014, "theta": -0.0038, "rho": -0.0003, "theo": 0.0696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218C00003000", "bid": 2.7, "bid_size": 200.0, "ask": 3.9, "ask_size": 200.0, "iv": 2.3537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0087, "vega": 0.0, "theta": -0.0084, "rho": 0.0, "theo": 3.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MZZ261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 362.0, "iv": 2.1805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0362, "vega": 0.0024, "theta": -0.0047, "rho": -0.0005, "theo": 0.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218C00004000", "bid": 1.7, "bid_size": 210.0, "ask": 2.75, "ask_size": 210.0, "iv": 1.3698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9831, "gamma": 0.0837, "vega": 0.0006, "theta": -0.0084, "rho": 0.0, "theo": 2.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "MZZ261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 362.0, "iv": 1.4394, "open_interest": 0.0, "volume": 0.0, "delta": -0.1137, "gamma": 0.0805, "vega": 0.0038, "theta": -0.0056, "rho": -0.001, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218C00005000", "bid": 0.7, "bid_size": 210.0, "ask": 1.75, "ask_size": 210.0, "iv": 0.8375, "open_interest": 0.0, "volume": 0.0, "delta": 0.8739, "gamma": 0.3214, "vega": 0.0031, "theta": -0.011, "rho": 0.001, "theo": 1.2238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.59999996423721}, {"option": "MZZ261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 362.0, "iv": 0.8361, "open_interest": 0.0, "volume": 0.0, "delta": -0.2346, "gamma": 0.175, "vega": 0.006, "theta": -0.0064, "rho": -0.0019, "theo": 0.2736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 361.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.3115, "vega": 0.0074, "theta": -0.0096, "rho": 0.0018, "theo": 0.5451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "MZZ261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 200.0, "iv": 0.3263, "open_interest": 0.0, "volume": 0.0, "delta": -0.4721, "gamma": 0.2372, "vega": 0.0075, "theta": -0.0074, "rho": -0.0041, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 362.0, "iv": 0.9195, "open_interest": 2.0, "volume": 0.0, "delta": 0.3276, "gamma": 0.1999, "vega": 0.007, "theta": -0.0092, "rho": 0.0014, "theo": 0.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-24T14:31:28", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MZZ261218P00007000", "bid": 0.35, "bid_size": 210.0, "ask": 2.8, "ask_size": 20.0, "iv": 1.0076, "open_interest": 0.0, "volume": 0.0, "delta": -0.6307, "gamma": 0.174, "vega": 0.0067, "theta": -0.0079, "rho": -0.0061, "theo": 1.5267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MZZ261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 499.0, "iv": 1.2132, "open_interest": 3.0, "volume": 0.0, "delta": 0.2402, "gamma": 0.1396, "vega": 0.0061, "theta": -0.0091, "rho": 0.0011, "theo": 0.2636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-06T15:53:58", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218P00008000", "bid": 1.3, "bid_size": 210.0, "ask": 3.7, "ask_size": 21.0, "iv": 1.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.7038, "gamma": 0.1273, "vega": 0.0058, "theta": -0.0081, "rho": -0.0077, "theo": 2.4592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.22499996423721}, {"option": "MZZ261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 362.0, "iv": 1.4021, "open_interest": 0.0, "volume": 0.0, "delta": 0.1939, "gamma": 0.1069, "vega": 0.0054, "theta": -0.009, "rho": 0.0009, "theo": 0.2252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218P00009000", "bid": 2.25, "bid_size": 210.0, "ask": 4.7, "ask_size": 21.0, "iv": 1.3714, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0996, "vega": 0.0052, "theta": -0.0081, "rho": -0.009, "theo": 3.4202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MZZ261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 362.0, "iv": 1.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.1651, "gamma": 0.0868, "vega": 0.0049, "theta": -0.0089, "rho": 0.0008, "theo": 0.2008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218P00010000", "bid": 3.1, "bid_size": 200.0, "ask": 5.7, "ask_size": 10.0, "iv": 1.4179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7706, "gamma": 0.0819, "vega": 0.0047, "theta": -0.008, "rho": -0.0103, "theo": 4.393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "MZZ261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 362.0, "iv": 1.7541, "open_interest": 0.0, "volume": 0.0, "delta": 0.1451, "gamma": 0.0734, "vega": 0.0045, "theta": -0.0088, "rho": 0.0007, "theo": 0.1831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218P00011000", "bid": 4.0, "bid_size": 200.0, "ask": 6.7, "ask_size": 10.0, "iv": 1.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.7888, "gamma": 0.0697, "vega": 0.0044, "theta": -0.0079, "rho": -0.0115, "theo": 5.3719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MZZ261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 362.0, "iv": 1.8483, "open_interest": 0.0, "volume": 0.0, "delta": 0.1305, "gamma": 0.0637, "vega": 0.0042, "theta": -0.0087, "rho": 0.0006, "theo": 0.1699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218P00012000", "bid": 4.9, "bid_size": 200.0, "ask": 7.7, "ask_size": 10.0, "iv": 1.4739, "open_interest": 0.0, "volume": 0.0, "delta": -0.8024, "gamma": 0.0609, "vega": 0.0041, "theta": -0.0077, "rho": -0.0127, "theo": 6.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.04999995231628}, {"option": "MZZ261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 362.0, "iv": 1.9738, "open_interest": 10.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0565, "vega": 0.0039, "theta": -0.0086, "rho": 0.0006, "theo": 0.1591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-07-07T11:13:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ261218P00013000", "bid": 5.8, "bid_size": 200.0, "ask": 8.7, "ask_size": 10.0, "iv": 1.4258, "open_interest": 0.0, "volume": 0.0, "delta": -0.8129, "gamma": 0.0542, "vega": 0.0038, "theta": -0.0076, "rho": -0.0139, "theo": 7.3395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "MZZ270319C00001000", "bid": 4.1, "bid_size": 60.0, "ask": 6.3, "ask_size": 60.0, "iv": 2.4748, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0044, "vega": 0.0, "theta": -0.002, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 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": "MZZ270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 3.3861, "open_interest": 0.0, "volume": 0.0, "delta": -0.0226, "gamma": 0.0064, "vega": 0.0019, "theta": -0.0017, "rho": -0.0009, "theo": 0.1254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319C00002000", "bid": 3.1, "bid_size": 60.0, "ask": 5.3, "ask_size": 60.0, "iv": 1.5222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0262, "vega": 0.0012, "theta": -0.0029, "rho": 0.0009, "theo": 4.2058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "MZZ270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 2.0221, "open_interest": 0.0, "volume": 0.0, "delta": -0.0512, "gamma": 0.0182, "vega": 0.0038, "theta": -0.0023, "rho": -0.0018, "theo": 0.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319C00003000", "bid": 2.15, "bid_size": 60.0, "ask": 4.3, "ask_size": 60.0, "iv": 1.1418, "open_interest": 0.0, "volume": 0.0, "delta": 0.9423, "gamma": 0.0522, "vega": 0.0033, "theta": -0.0033, "rho": 0.0023, "theo": 3.2331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499985694885}, {"option": "MZZ270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.3642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0919, "gamma": 0.0382, "vega": 0.0059, "theta": -0.0026, "rho": -0.0029, "theo": 0.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319C00004000", "bid": 1.15, "bid_size": 60.0, "ask": 3.3, "ask_size": 60.0, "iv": 0.7631, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0985, "vega": 0.0061, "theta": -0.0036, "rho": 0.0039, "theo": 2.2841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "MZZ270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.9172, "open_interest": 0.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0732, "vega": 0.0085, "theta": -0.0028, "rho": -0.0046, "theo": 0.3438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319C00005000", "bid": 0.15, "bid_size": 70.0, "ask": 2.2, "ask_size": 70.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7595, "gamma": 0.1701, "vega": 0.0099, "theta": -0.0038, "rho": 0.0055, "theo": 1.4061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999999701977}, {"option": "MZZ270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 0.5576, "open_interest": 0.0, "volume": 0.0, "delta": -0.2668, "gamma": 0.1294, "vega": 0.0116, "theta": -0.003, "rho": -0.0077, "theo": 0.5118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 117.0, "iv": 0.5994, "open_interest": 0.0, "volume": 0.0, "delta": 0.5517, "gamma": 0.2085, "vega": 0.0134, "theta": -0.0037, "rho": 0.0062, "theo": 0.776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MZZ270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 60.0, "iv": 0.4716, "open_interest": 0.0, "volume": 0.0, "delta": -0.4365, "gamma": 0.1712, "vega": 0.0135, "theta": -0.003, "rho": -0.0129, "theo": 0.9244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.350000008940697}, {"option": "MZZ270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 108.0, "iv": 0.7, "open_interest": 0.0, "volume": 0.0, "delta": 0.3867, "gamma": 0.1677, "vega": 0.0133, "theta": -0.0036, "rho": 0.0052, "theo": 0.5122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000024586916}, {"option": "MZZ270319P00007000", "bid": 0.05, "bid_size": 60.0, "ask": 4.2, "ask_size": 7.0, "iv": 0.9929, "open_interest": 0.0, "volume": 0.0, "delta": -0.5738, "gamma": 0.1518, "vega": 0.0131, "theta": -0.0031, "rho": -0.0186, "theo": 1.6686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MZZ270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 105.0, "iv": 0.9091, "open_interest": 67.0, "volume": 0.0, "delta": 0.3007, "gamma": 0.1306, "vega": 0.0122, "theta": -0.0036, "rho": 0.0044, "theo": 0.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-22T15:24:38", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MZZ270319P00008000", "bid": 0.95, "bid_size": 70.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.028, "open_interest": 0.0, "volume": 0.0, "delta": -0.6507, "gamma": 0.1233, "vega": 0.012, "theta": -0.0031, "rho": -0.0233, "theo": 2.5542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500005364418}, {"option": "MZZ270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 105.0, "iv": 1.0053, "open_interest": 0.0, "volume": 0.0, "delta": 0.2512, "gamma": 0.1066, "vega": 0.0112, "theta": -0.0036, "rho": 0.0037, "theo": 0.3509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319P00009000", "bid": 1.95, "bid_size": 70.0, "ask": 5.5, "ask_size": 14.0, "iv": 1.0205, "open_interest": 0.0, "volume": 0.0, "delta": -0.6969, "gamma": 0.1025, "vega": 0.0111, "theta": -0.0031, "rho": -0.0273, "theo": 3.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MZZ270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 105.0, "iv": 1.0966, "open_interest": 0.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0904, "vega": 0.0104, "theta": -0.0036, "rho": 0.0032, "theo": 0.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319P00010000", "bid": 2.9, "bid_size": 70.0, "ask": 6.5, "ask_size": 14.0, "iv": 1.1231, "open_interest": 0.0, "volume": 0.0, "delta": -0.728, "gamma": 0.088, "vega": 0.0103, "theta": -0.003, "rho": -0.0306, "theo": 4.435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.92500007152557}, {"option": "MZZ270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.0371, "open_interest": 0.0, "volume": 0.0, "delta": 0.1958, "gamma": 0.0788, "vega": 0.0098, "theta": -0.0036, "rho": 0.0029, "theo": 0.2894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319P00011000", "bid": 3.5, "bid_size": 70.0, "ask": 7.5, "ask_size": 14.0, "iv": 1.0555, "open_interest": 0.0, "volume": 0.0, "delta": -0.7507, "gamma": 0.0777, "vega": 0.0097, "theta": -0.0029, "rho": -0.0332, "theo": 5.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.10000002384186}, {"option": "MZZ270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 108.0, "iv": 1.117, "open_interest": 10.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.0701, "vega": 0.0092, "theta": -0.0036, "rho": 0.0026, "theo": 0.2697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-08T14:41:48", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MZZ270319P00012000", "bid": 4.3, "bid_size": 70.0, "ask": 8.5, "ask_size": 14.0, "iv": 1.0502, "open_interest": 0.0, "volume": 0.0, "delta": -0.7683, "gamma": 0.07, "vega": 0.0092, "theta": -0.0028, "rho": -0.0353, "theo": 6.3616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MZZ270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 5.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "MZZ270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0848, "open_interest": 0.0, "volume": 0.0, "delta": -0.0276, "gamma": 0.0068, "vega": 0.0029, "theta": -0.0012, "rho": -0.0022, "theo": 0.1979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MZZ270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 4.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.52500009536743}, {"option": "MZZ270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0846, "open_interest": 0.0, "volume": 0.0, "delta": -0.0654, "gamma": 0.0195, "vega": 0.0056, "theta": -0.0016, "rho": -0.0043, "theo": 0.3056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MZZ270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0018, "vega": 0.0, "theta": -0.0087, "rho": 0.0, "theo": 3.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52500009536743}, {"option": "MZZ270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.354, "open_interest": 0.0, "volume": 0.0, "delta": -0.1201, "gamma": 0.0405, "vega": 0.0087, "theta": -0.0019, "rho": -0.007, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MZZ270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.137, "vega": 0.0015, "theta": -0.0054, "rho": 0.0, "theo": 2.195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "MZZ270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9021, "open_interest": 0.0, "volume": 0.0, "delta": -0.2045, "gamma": 0.0716, "vega": 0.012, "theta": -0.002, "rho": -0.0113, "theo": 0.6222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MZZ270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6849, "open_interest": 0.0, "volume": 0.0, "delta": 0.7501, "gamma": 0.2184, "vega": 0.0106, "theta": -0.0048, "rho": 0.0052, "theo": 1.3403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MZZ270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.5456, "open_interest": 0.0, "volume": 0.0, "delta": -0.3224, "gamma": 0.0991, "vega": 0.0145, "theta": -0.002, "rho": -0.0181, "theo": 1.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MZZ270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.8265, "open_interest": 0.0, "volume": 0.0, "delta": 0.5189, "gamma": 0.1766, "vega": 0.0152, "theta": -0.004, "rho": 0.0068, "theo": 0.8679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MZZ270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.3268, "open_interest": 0.0, "volume": 0.0, "delta": -0.4282, "gamma": 0.0998, "vega": 0.0149, "theta": -0.002, "rho": -0.0261, "theo": 1.6926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MZZ270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.9317, "open_interest": 0.0, "volume": 0.0, "delta": 0.3912, "gamma": 0.1291, "vega": 0.0156, "theta": -0.0034, "rho": 0.0066, "theo": 0.6651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MZZ270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.6937, "open_interest": 0.0, "volume": 0.0, "delta": -0.4955, "gamma": 0.0884, "vega": 0.0144, "theta": -0.0019, "rho": -0.0336, "theo": 2.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.22499980963767}, {"option": "MZZ270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.0013, "open_interest": 0.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.1021, "vega": 0.0149, "theta": -0.0032, "rho": 0.006, "theo": 0.5622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MZZ270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.975, "open_interest": 0.0, "volume": 0.0, "delta": -0.5381, "gamma": 0.0776, "vega": 0.0137, "theta": -0.0018, "rho": -0.0406, "theo": 3.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.8250000923872}, {"option": "MZZ270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.106, "open_interest": 0.0, "volume": 0.0, "delta": 0.2798, "gamma": 0.086, "vega": 0.0141, "theta": -0.0031, "rho": 0.0054, "theo": 0.4995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MZZ270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.821, "open_interest": 0.0, "volume": 0.0, "delta": -0.5673, "gamma": 0.0691, "vega": 0.013, "theta": -0.0017, "rho": -0.047, "theo": 4.3559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999992847443}, {"option": "MZZ270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.1768, "open_interest": 0.0, "volume": 0.0, "delta": 0.2506, "gamma": 0.0751, "vega": 0.0136, "theta": -0.003, "rho": 0.0051, "theo": 0.4563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MZZ270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.039, "open_interest": 0.0, "volume": 0.0, "delta": -0.5888, "gamma": 0.0626, "vega": 0.0125, "theta": -0.0015, "rho": -0.053, "theo": 5.295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.60000014305115}, {"option": "MZZ270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.235, "open_interest": 0.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0673, "vega": 0.0129, "theta": -0.003, "rho": 0.0046, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MZZ270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9708, "open_interest": 0.0, "volume": 0.0, "delta": -0.6056, "gamma": 0.0576, "vega": 0.0121, "theta": -0.0014, "rho": -0.0586, "theo": 6.2422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MZZ270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3, "open_interest": 0.0, "volume": 0.0, "delta": 0.2126, "gamma": 0.0612, "vega": 0.0124, "theta": -0.003, "rho": 0.0044, "theo": 0.3997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MZZ270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9483, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0536, "vega": 0.0117, "theta": -0.0012, "rho": -0.0638, "theo": 7.195, "change": 0.0, "open": 0.0, "high": 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": "MZZ270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3407, "open_interest": 10.0, "volume": 0.0, "delta": 0.1993, "gamma": 0.0565, "vega": 0.0119, "theta": -0.003, "rho": 0.0041, "theo": 0.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-10-27T13:56:30", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MZZ270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9203, "open_interest": 0.0, "volume": 0.0, "delta": -0.6305, "gamma": 0.0504, "vega": 0.0114, "theta": -0.001, "rho": -0.0688, "theo": 8.1517, "change": 0.0, "open": 0.0, "high": 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}], "symbol": "MZZ", "security_type": "stock", "exchange_id": 3, "current_price": 6.1952, "price_change": -0.4248, "price_change_percent": -6.4169, "bid": 6.07, "ask": 6.32, "bid_size": 3200, "ask_size": 3100, "open": 6.51, "high": 6.51, "low": 6.18, "close": 6.1952, "prev_day_close": 6.62, "volume": 1756, "iv30": 81.292, "iv30_change": 4.538, "iv30_change_percent": 5.9124, "seqno": 10412219308, "last_trade_time": "2026-11-09T15:57:15", "tick": "up"}, "symbol": "MZZ"}