{"timestamp": "2026-09-21 04:28:42", "data": {"options": [{"option": "MANE261016C00055000", "bid": 49.5, "bid_size": 5.0, "ask": 54.5, "ask_size": 5.0, "iv": 1.2324, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0012, "vega": 0.01, "theta": -0.0277, "rho": 0.012, "theo": 51.9816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "MANE261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0313, "open_interest": 0.0, "volume": 0.0, "delta": -0.0164, "gamma": 0.0011, "vega": 0.0121, "theta": -0.0252, "rho": -0.0014, "theo": 0.2298, "change": 0.0, "open": 0.0, "high": 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": "MANE261016C00060000", "bid": 44.5, "bid_size": 5.0, "ask": 49.5, "ask_size": 5.0, "iv": 1.085, "open_interest": 0.0, "volume": 0.0, "delta": 0.975, "gamma": 0.0019, "vega": 0.0162, "theta": -0.0386, "rho": 0.0172, "theo": 47.1119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MANE261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8136, "open_interest": 0.0, "volume": 0.0, "delta": -0.026, "gamma": 0.0018, "vega": 0.0179, "theta": -0.0361, "rho": -0.0023, "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": 2.45000004768372}, {"option": "MANE261016C00065000", "bid": 39.6, "bid_size": 1.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.9834, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0027, "vega": 0.0243, "theta": -0.0523, "rho": 0.0225, "theo": 42.3237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.4500007629394}, {"option": "MANE261016P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6127, "open_interest": 0.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0026, "vega": 0.0256, "theta": -0.0501, "rho": -0.0036, "theo": 0.5947, "change": 0.0, "open": 0.0, "high": 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": "MANE261016C00070000", "bid": 35.1, "bid_size": 2.0, "ask": 40.0, "ask_size": 5.0, "iv": 1.0537, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0038, "vega": 0.0345, "theta": -0.0693, "rho": 0.0269, "theo": 37.6506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5499992370606}, {"option": "MANE261016P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4255, "open_interest": 2.0, "volume": 0.0, "delta": -0.0604, "gamma": 0.0037, "vega": 0.0354, "theta": -0.0674, "rho": -0.0054, "theo": 0.9273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.38, "last_trade_time": "2026-09-04T15:15:12", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261016C00075000", "bid": 30.5, "bid_size": 4.0, "ask": 35.5, "ask_size": 6.0, "iv": 1.0226, "open_interest": 0.0, "volume": 0.0, "delta": 0.9113, "gamma": 0.0052, "vega": 0.0467, "theta": -0.0894, "rho": 0.0311, "theo": 33.135, "change": 0.0, "open": 0.0, "high": 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": "MANE261016P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2493, "open_interest": 29.0, "volume": 0.0, "delta": -0.0879, "gamma": 0.0051, "vega": 0.0472, "theta": -0.0878, "rho": -0.0079, "theo": 1.4138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.98, "last_trade_time": "2026-09-14T09:43:08", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261016C00080000", "bid": 26.1, "bid_size": 1.0, "ask": 30.9, "ask_size": 1.0, "iv": 0.9697, "open_interest": 0.0, "volume": 0.0, "delta": 0.8747, "gamma": 0.0068, "vega": 0.0602, "theta": -0.1117, "rho": 0.0341, "theo": 28.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "MANE261016P00080000", "bid": 0.7, "bid_size": 24.0, "ask": 3.6, "ask_size": 4.0, "iv": 1.0334, "open_interest": 175.0, "volume": 0.0, "delta": -0.124, "gamma": 0.0067, "vega": 0.0606, "theta": -0.1103, "rho": -0.0111, "theo": 2.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.25, "last_trade_time": "2026-09-14T15:19:35", "percent_change": 0.0, "prev_day_close": 2.14999994635582}, {"option": "MANE261016C00085000", "bid": 23.0, "bid_size": 6.0, "ask": 26.2, "ask_size": 6.0, "iv": 0.9799, "open_interest": 0.0, "volume": 0.0, "delta": 0.829, "gamma": 0.0085, "vega": 0.0744, "theta": -0.1349, "rho": 0.0358, "theo": 24.7808, "change": 0.0, "open": 0.0, "high": 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": "MANE261016P00085000", "bid": 0.65, "bid_size": 7.0, "ask": 4.9, "ask_size": 7.0, "iv": 0.9664, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0084, "vega": 0.0746, "theta": -0.1337, "rho": -0.0152, "theo": 3.0548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.77500003576279}, {"option": "MANE261016C00090000", "bid": 19.0, "bid_size": 6.0, "ask": 22.2, "ask_size": 7.0, "iv": 0.9362, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0102, "vega": 0.0882, "theta": -0.157, "rho": 0.0362, "theo": 21.0489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "MANE261016P00090000", "bid": 2.8, "bid_size": 6.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.9226, "open_interest": 1.0, "volume": 2.0, "delta": -0.2232, "gamma": 0.0102, "vega": 0.0883, "theta": -0.156, "rho": -0.0201, "theo": 4.3167, "change": 0.76, "open": 5.51, "high": 5.51, "low": 5.51, "tick": "up", "last_trade_price": 5.51, "last_trade_time": "2026-09-18T11:56:09", "percent_change": 16.0, "prev_day_close": 3.74999988079071}, {"option": "MANE261016C00095000", "bid": 16.0, "bid_size": 6.0, "ask": 18.8, "ask_size": 6.0, "iv": 0.9477, "open_interest": 0.0, "volume": 0.0, "delta": 0.7129, "gamma": 0.0117, "vega": 0.1003, "theta": -0.1762, "rho": 0.0356, "theo": 17.6749, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "MANE261016P00095000", "bid": 4.0, "bid_size": 7.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.9817, "open_interest": 40.0, "volume": 0.0, "delta": -0.2846, "gamma": 0.0117, "vega": 0.1003, "theta": -0.1754, "rho": -0.0256, "theo": 5.9347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-11T14:39:52", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MANE261016C00100000", "bid": 13.0, "bid_size": 6.0, "ask": 16.2, "ask_size": 6.0, "iv": 0.9586, "open_interest": 5.0, "volume": 0.0, "delta": 0.646, "gamma": 0.0129, "vega": 0.1096, "theta": -0.1909, "rho": 0.0341, "theo": 14.6872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.42, "last_trade_time": "2026-09-01T15:37:35", "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "MANE261016P00100000", "bid": 5.8, "bid_size": 7.0, "ask": 10.0, "ask_size": 7.0, "iv": 0.9631, "open_interest": 42.0, "volume": 0.0, "delta": -0.3512, "gamma": 0.0129, "vega": 0.1096, "theta": -0.1903, "rho": -0.0316, "theo": 7.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-09-11T09:43:13", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MANE261016C00105000", "bid": 10.0, "bid_size": 6.0, "ask": 13.5, "ask_size": 7.0, "iv": 0.9315, "open_interest": 2.0, "volume": 0.0, "delta": 0.5767, "gamma": 0.0137, "vega": 0.1155, "theta": -0.2, "rho": 0.0318, "theo": 12.095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-09-15T15:55:25", "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MANE261016P00105000", "bid": 9.0, "bid_size": 6.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.9974, "open_interest": 2.0, "volume": 200.0, "delta": -0.4203, "gamma": 0.0136, "vega": 0.1155, "theta": -0.1995, "rho": -0.0378, "theo": 10.3343, "change": -1.6, "open": 9.1, "high": 9.2, "low": 9.1, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-09-18T11:00:30", "percent_change": -14.8148, "prev_day_close": 10.5500001907349}, {"option": "MANE261016C00110000", "bid": 7.8, "bid_size": 6.0, "ask": 11.5, "ask_size": 6.0, "iv": 0.9389, "open_interest": 6.0, "volume": 0.0, "delta": 0.5079, "gamma": 0.014, "vega": 0.1177, "theta": -0.2032, "rho": 0.0291, "theo": 9.8881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.14, "last_trade_time": "2026-09-14T14:59:05", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MANE261016P00110000", "bid": 11.3, "bid_size": 6.0, "ask": 15.0, "ask_size": 6.0, "iv": 0.9621, "open_interest": 0.0, "volume": 0.0, "delta": -0.489, "gamma": 0.0139, "vega": 0.1177, "theta": -0.2029, "rho": -0.0438, "theo": 13.1158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MANE261016C00115000", "bid": 5.8, "bid_size": 2.0, "ask": 10.3, "ask_size": 2.0, "iv": 0.9603, "open_interest": 1.0, "volume": 0.0, "delta": 0.442, "gamma": 0.0138, "vega": 0.1165, "theta": -0.201, "rho": 0.0262, "theo": 8.0401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-09-10T10:29:47", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MANE261016P00115000", "bid": 13.5, "bid_size": 6.0, "ask": 18.3, "ask_size": 2.0, "iv": 0.9289, "open_interest": 7.0, "volume": 0.0, "delta": -0.5548, "gamma": 0.0138, "vega": 0.1165, "theta": -0.2009, "rho": -0.0494, "theo": 16.2557, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.9, "last_trade_time": "2026-08-24T12:21:27", "percent_change": 0.0, "prev_day_close": 16.6500005722046}, {"option": "MANE261016C00120000", "bid": 5.2, "bid_size": 7.0, "ask": 8.5, "ask_size": 7.0, "iv": 0.9917, "open_interest": 1.0, "volume": 0.0, "delta": 0.3808, "gamma": 0.0133, "vega": 0.1125, "theta": -0.1942, "rho": 0.0231, "theo": 6.5141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-17T15:59:20", "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MANE261016P00120000", "bid": 17.0, "bid_size": 6.0, "ask": 21.8, "ask_size": 1.0, "iv": 0.9336, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.0133, "vega": 0.1125, "theta": -0.1942, "rho": -0.0546, "theo": 19.7174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.75}, {"option": "MANE261016C00125000", "bid": 3.8, "bid_size": 6.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.9407, "open_interest": 2.0, "volume": 0.0, "delta": 0.3255, "gamma": 0.0125, "vega": 0.1063, "theta": -0.184, "rho": 0.0203, "theo": 5.2674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-17T09:45:14", "percent_change": 0.0, "prev_day_close": 4.99999988079071}, {"option": "MANE261016P00125000", "bid": 21.0, "bid_size": 5.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.9605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6713, "gamma": 0.0125, "vega": 0.1063, "theta": -0.1842, "rho": -0.0595, "theo": 23.4586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "MANE261016C00130000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.9934, "open_interest": 10.0, "volume": 0.0, "delta": 0.2766, "gamma": 0.0116, "vega": 0.0988, "theta": -0.1715, "rho": 0.0173, "theo": 4.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-09-14T13:21:27", "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "MANE261016P00130000", "bid": 25.0, "bid_size": 4.0, "ask": 29.8, "ask_size": 1.0, "iv": 0.9678, "open_interest": 0.0, "volume": 0.0, "delta": -0.7203, "gamma": 0.0116, "vega": 0.0988, "theta": -0.1719, "rho": -0.0628, "theo": 27.4367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8500003814697}, {"option": "MANE261016C00135000", "bid": 1.05, "bid_size": 1.0, "ask": 5.9, "ask_size": 2.0, "iv": 0.9814, "open_interest": 25.0, "volume": 0.0, "delta": 0.2341, "gamma": 0.0105, "vega": 0.0906, "theta": -0.1578, "rho": 0.0148, "theo": 3.4444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.44, "last_trade_time": "2026-09-15T15:58:04", "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MANE261016P00135000", "bid": 29.0, "bid_size": 5.0, "ask": 33.9, "ask_size": 2.0, "iv": 0.96, "open_interest": 0.0, "volume": 0.0, "delta": -0.763, "gamma": 0.0106, "vega": 0.0906, "theta": -0.1583, "rho": -0.066, "theo": 31.6118, "change": 0.0, "open": 0.0, "high": 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": "MANE261016C00140000", "bid": 0.55, "bid_size": 1.0, "ask": 5.4, "ask_size": 1.0, "iv": 1.0076, "open_interest": 5.0, "volume": 0.0, "delta": 0.1975, "gamma": 0.0095, "vega": 0.082, "theta": -0.1436, "rho": 0.0127, "theo": 2.7914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.53, "last_trade_time": "2026-08-26T12:24:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261016P00140000", "bid": 33.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.9288, "open_interest": 0.0, "volume": 0.0, "delta": -0.7997, "gamma": 0.0095, "vega": 0.082, "theta": -0.1443, "rho": -0.0671, "theo": 35.9477, "change": 0.0, "open": 0.0, "high": 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": "MANE261016C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0178, "open_interest": 50.0, "volume": 0.0, "delta": 0.1664, "gamma": 0.0084, "vega": 0.0736, "theta": -0.1296, "rho": 0.0109, "theo": 2.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.59, "last_trade_time": "2026-09-03T14:59:56", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261016P00145000", "bid": 37.6, "bid_size": 1.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.9419, "open_interest": 0.0, "volume": 0.0, "delta": -0.831, "gamma": 0.0085, "vega": 0.0736, "theta": -0.1305, "rho": -0.069, "theo": 40.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.9500007629394}, {"option": "MANE261016C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0886, "open_interest": 0.0, "volume": 0.0, "delta": 0.1402, "gamma": 0.0074, "vega": 0.0658, "theta": -0.1162, "rho": 0.0091, "theo": 1.8481, "change": 0.0, "open": 0.0, "high": 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": "MANE261016P00150000", "bid": 42.1, "bid_size": 1.0, "ask": 47.0, "ask_size": 5.0, "iv": 0.9311, "open_interest": 0.0, "volume": 0.0, "delta": -0.8574, "gamma": 0.0075, "vega": 0.0657, "theta": -0.1173, "rho": -0.0703, "theo": 44.9845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4500007629394}, {"option": "MANE261016C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.1555, "open_interest": 0.0, "volume": 0.0, "delta": 0.1182, "gamma": 0.0066, "vega": 0.0583, "theta": -0.1038, "rho": 0.0078, "theo": 1.5115, "change": 0.0, "open": 0.0, "high": 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": "MANE261016P00155000", "bid": 46.5, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.9383, "open_interest": 0.0, "volume": 0.0, "delta": -0.8797, "gamma": 0.0066, "vega": 0.0582, "theta": -0.105, "rho": -0.0691, "theo": 49.6391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0499992370606}, {"option": "MANE261016C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2189, "open_interest": 1.0, "volume": 0.0, "delta": 0.0997, "gamma": 0.0058, "vega": 0.0516, "theta": -0.0923, "rho": 0.0066, "theo": 1.2408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-03T10:59:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261016P00160000", "bid": 51.5, "bid_size": 5.0, "ask": 56.4, "ask_size": 2.0, "iv": 0.9304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8985, "gamma": 0.0058, "vega": 0.0514, "theta": -0.0937, "rho": -0.0687, "theo": 54.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MANE261120C00055000", "bid": 50.0, "bid_size": 1.0, "ask": 55.0, "ask_size": 3.0, "iv": 0.8507, "open_interest": 0.0, "volume": 0.0, "delta": 0.972, "gamma": 0.0016, "vega": 0.0264, "theta": -0.0217, "rho": 0.0434, "theo": 52.2139, "change": 0.0, "open": 0.0, "high": 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": "MANE261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.3582, "open_interest": 0.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0015, "vega": 0.028, "theta": -0.0201, "rho": -0.0056, "theo": 0.4819, "change": 0.0, "open": 0.0, "high": 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": "MANE261120C00060000", "bid": 45.1, "bid_size": 2.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.9111, "open_interest": 0.0, "volume": 0.0, "delta": 0.9552, "gamma": 0.0024, "vega": 0.0396, "theta": -0.0303, "rho": 0.0544, "theo": 47.5442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "MANE261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.213, "open_interest": 0.0, "volume": 0.0, "delta": -0.0431, "gamma": 0.0023, "vega": 0.0407, "theta": -0.0289, "rho": -0.0089, "theo": 0.8091, "change": 0.0, "open": 0.0, "high": 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": "MANE261120C00065000", "bid": 40.6, "bid_size": 2.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.9013, "open_interest": 0.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0032, "vega": 0.0552, "theta": -0.0406, "rho": 0.0636, "theo": 43.0337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.0499992370606}, {"option": "MANE261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0791, "open_interest": 0.0, "volume": 0.0, "delta": -0.0644, "gamma": 0.0031, "vega": 0.0559, "theta": -0.0394, "rho": -0.0134, "theo": 1.2883, "change": 0.0, "open": 0.0, "high": 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": "MANE261120C00070000", "bid": 36.1, "bid_size": 2.0, "ask": 41.0, "ask_size": 6.0, "iv": 0.8654, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0042, "vega": 0.0727, "theta": -0.0522, "rho": 0.0714, "theo": 38.7178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.9500007629394}, {"option": "MANE261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9542, "open_interest": 22.0, "volume": 0.0, "delta": -0.0916, "gamma": 0.0042, "vega": 0.073, "theta": -0.0512, "rho": -0.0191, "theo": 1.9564, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.23, "last_trade_time": "2026-09-11T13:08:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261120C00075000", "bid": 32.1, "bid_size": 2.0, "ask": 37.0, "ask_size": 6.0, "iv": 0.8728, "open_interest": 0.0, "volume": 0.0, "delta": 0.8717, "gamma": 0.0053, "vega": 0.0911, "theta": -0.0644, "rho": 0.0769, "theo": 34.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}, {"option": "MANE261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8367, "open_interest": 1.0, "volume": 0.0, "delta": -0.1246, "gamma": 0.0052, "vega": 0.0912, "theta": -0.0635, "rho": -0.0261, "theo": 2.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-09-04T10:20:21", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE261120C00080000", "bid": 28.8, "bid_size": 6.0, "ask": 32.7, "ask_size": 7.0, "iv": 0.8712, "open_interest": 1.0, "volume": 0.0, "delta": 0.8327, "gamma": 0.0064, "vega": 0.1093, "theta": -0.0766, "rho": 0.08, "theo": 30.7988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-09-09T10:24:00", "percent_change": 0.0, "prev_day_close": 30.75}, {"option": "MANE261120P00080000", "bid": 1.65, "bid_size": 7.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8602, "open_interest": 1.0, "volume": 0.0, "delta": -0.1632, "gamma": 0.0063, "vega": 0.1094, "theta": -0.0759, "rho": -0.0343, "theo": 3.9931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-04T10:20:21", "percent_change": 0.0, "prev_day_close": 3.92499989271164}, {"option": "MANE261120C00085000", "bid": 25.5, "bid_size": 2.0, "ask": 29.0, "ask_size": 2.0, "iv": 0.8714, "open_interest": 0.0, "volume": 0.0, "delta": 0.789, "gamma": 0.0074, "vega": 0.1266, "theta": -0.088, "rho": 0.0816, "theo": 27.2457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8999996185303}, {"option": "MANE261120P00085000", "bid": 3.1, "bid_size": 7.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.862, "open_interest": 11.0, "volume": 1.0, "delta": -0.2066, "gamma": 0.0073, "vega": 0.1266, "theta": -0.0876, "rho": -0.0436, "theo": 5.4137, "change": -0.65, "open": 5.05, "high": 5.05, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-09-18T14:56:56", "percent_change": -11.4035, "prev_day_close": 5.29999995231628}, {"option": "MANE261120C00090000", "bid": 22.0, "bid_size": 7.0, "ask": 25.9, "ask_size": 7.0, "iv": 0.865, "open_interest": 0.0, "volume": 0.0, "delta": 0.7417, "gamma": 0.0083, "vega": 0.142, "theta": -0.0983, "rho": 0.0814, "theo": 23.9838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-09-15T11:51:12", "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MANE261120P00090000", "bid": 5.1, "bid_size": 6.0, "ask": 9.0, "ask_size": 6.0, "iv": 0.8622, "open_interest": 0.0, "volume": 0.0, "delta": -0.2537, "gamma": 0.0083, "vega": 0.142, "theta": -0.098, "rho": -0.0536, "theo": 7.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MANE261120C00095000", "bid": 18.5, "bid_size": 4.0, "ask": 23.3, "ask_size": 2.0, "iv": 0.857, "open_interest": 0.0, "volume": 0.0, "delta": 0.6918, "gamma": 0.0091, "vega": 0.1549, "theta": -0.1068, "rho": 0.08, "theo": 21.0182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "MANE261120P00095000", "bid": 6.5, "bid_size": 5.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.0091, "vega": 0.1549, "theta": -0.1066, "rho": -0.0642, "theo": 9.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MANE261120C00100000", "bid": 16.6, "bid_size": 6.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.8448, "open_interest": 2.0, "volume": 0.0, "delta": 0.6406, "gamma": 0.0097, "vega": 0.1648, "theta": -0.1133, "rho": 0.0773, "theo": 18.3463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-09-17T11:46:44", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MANE261120P00100000", "bid": 9.4, "bid_size": 7.0, "ask": 13.5, "ask_size": 2.0, "iv": 0.864, "open_interest": 4.0, "volume": 0.0, "delta": -0.3546, "gamma": 0.0097, "vega": 0.1648, "theta": -0.1134, "rho": -0.0751, "theo": 11.4285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-25T15:42:40", "percent_change": 0.0, "prev_day_close": 11.5499997138977}, {"option": "MANE261120C00105000", "bid": 14.0, "bid_size": 5.0, "ask": 17.3, "ask_size": 5.0, "iv": 0.8434, "open_interest": 11.0, "volume": 0.0, "delta": 0.5892, "gamma": 0.0101, "vega": 0.1716, "theta": -0.1178, "rho": 0.0733, "theo": 15.9589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.2, "last_trade_time": "2026-09-15T10:30:52", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "MANE261120P00105000", "bid": 11.8, "bid_size": 7.0, "ask": 16.0, "ask_size": 5.0, "iv": 0.8549, "open_interest": 16.0, "volume": 1.0, "delta": -0.4061, "gamma": 0.0101, "vega": 0.1716, "theta": -0.118, "rho": -0.0856, "theo": 14.012, "change": 0.5, "open": 14.45, "high": 14.45, "low": 14.45, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-18T12:28:17", "percent_change": 3.58423, "prev_day_close": 14.0000004768372}, {"option": "MANE261120C00110000", "bid": 12.5, "bid_size": 7.0, "ask": 14.9, "ask_size": 6.0, "iv": 0.8526, "open_interest": 3.0, "volume": 1.0, "delta": 0.5386, "gamma": 0.0103, "vega": 0.1753, "theta": -0.1202, "rho": 0.069, "theo": 13.841, "change": -2.4, "open": 13.0, "high": 13.0, "low": 13.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-09-18T13:48:50", "percent_change": -15.5844, "prev_day_close": 13.6999998092651}, {"option": "MANE261120P00110000", "bid": 15.0, "bid_size": 7.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.8683, "open_interest": 4.0, "volume": 0.0, "delta": -0.4568, "gamma": 0.0103, "vega": 0.1754, "theta": -0.1206, "rho": -0.0967, "theo": 16.8657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-09-16T13:20:55", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "MANE261120C00115000", "bid": 10.0, "bid_size": 6.0, "ask": 13.8, "ask_size": 6.0, "iv": 0.8562, "open_interest": 10.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0103, "vega": 0.1762, "theta": -0.1207, "rho": 0.0644, "theo": 11.974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-04T10:46:43", "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MANE261120P00115000", "bid": 18.0, "bid_size": 7.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.8621, "open_interest": 1.0, "volume": 0.0, "delta": -0.506, "gamma": 0.0104, "vega": 0.1762, "theta": -0.1213, "rho": -0.1065, "theo": 19.9709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.02, "last_trade_time": "2026-08-14T15:02:36", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MANE261120C00120000", "bid": 8.0, "bid_size": 2.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.8641, "open_interest": 6.0, "volume": 0.0, "delta": 0.4429, "gamma": 0.0102, "vega": 0.1746, "theta": -0.1194, "rho": 0.0594, "theo": 10.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-09-08T11:14:44", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MANE261120P00120000", "bid": 20.5, "bid_size": 5.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.8371, "open_interest": 2.0, "volume": 0.0, "delta": -0.5531, "gamma": 0.0103, "vega": 0.1745, "theta": -0.1202, "rho": -0.1156, "theo": 23.3085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.9, "last_trade_time": "2026-08-31T15:55:16", "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "MANE261120C00125000", "bid": 6.5, "bid_size": 5.0, "ask": 11.3, "ask_size": 2.0, "iv": 0.8603, "open_interest": 2.0, "volume": 0.0, "delta": 0.3988, "gamma": 0.01, "vega": 0.1707, "theta": -0.1168, "rho": 0.0546, "theo": 8.9117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-04T10:20:21", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MANE261120P00125000", "bid": 25.6, "bid_size": 2.0, "ask": 28.5, "ask_size": 6.0, "iv": 0.8723, "open_interest": 4.0, "volume": 0.0, "delta": -0.5974, "gamma": 0.0101, "vega": 0.1706, "theta": -0.1177, "rho": -0.1244, "theo": 26.8567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.7, "last_trade_time": "2026-09-17T14:27:26", "percent_change": 0.0, "prev_day_close": 27.4000005722046}, {"option": "MANE261120C00130000", "bid": 6.0, "bid_size": 6.0, "ask": 10.2, "ask_size": 7.0, "iv": 0.8876, "open_interest": 1.0, "volume": 0.0, "delta": 0.3578, "gamma": 0.0097, "vega": 0.1651, "theta": -0.1129, "rho": 0.0498, "theo": 7.6723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.42, "last_trade_time": "2026-09-17T11:46:44", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MANE261120P00130000", "bid": 28.0, "bid_size": 5.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.8499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6388, "gamma": 0.0098, "vega": 0.1649, "theta": -0.1141, "rho": -0.1317, "theo": 30.5935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "MANE261120C00135000", "bid": 4.3, "bid_size": 1.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": 0.32, "gamma": 0.0092, "vega": 0.1582, "theta": -0.1082, "rho": 0.045, "theo": 6.6001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MANE261120P00135000", "bid": 32.0, "bid_size": 5.0, "ask": 36.9, "ask_size": 2.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.6771, "gamma": 0.0094, "vega": 0.1578, "theta": -0.1096, "rho": -0.1378, "theo": 34.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "MANE261120C00140000", "bid": 3.5, "bid_size": 4.0, "ask": 7.9, "ask_size": 2.0, "iv": 0.8656, "open_interest": 1.0, "volume": 0.0, "delta": 0.2853, "gamma": 0.0088, "vega": 0.1502, "theta": -0.1028, "rho": 0.0407, "theo": 5.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.42, "last_trade_time": "2026-07-22T09:45:45", "percent_change": 0.0, "prev_day_close": 5.60000002384186}, {"option": "MANE261120P00140000", "bid": 36.0, "bid_size": 5.0, "ask": 40.9, "ask_size": 2.0, "iv": 0.8569, "open_interest": 2.0, "volume": 0.0, "delta": -0.7122, "gamma": 0.0089, "vega": 0.1497, "theta": -0.1043, "rho": -0.1433, "theo": 38.553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.2, "last_trade_time": "2026-08-19T15:20:51", "percent_change": 0.0, "prev_day_close": 39.0499992370606}, {"option": "MANE261120C00145000", "bid": 2.55, "bid_size": 1.0, "ask": 7.4, "ask_size": 1.0, "iv": 0.8721, "open_interest": 2.0, "volume": 0.0, "delta": 0.2538, "gamma": 0.0083, "vega": 0.1418, "theta": -0.097, "rho": 0.0365, "theo": 4.8773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.7, "last_trade_time": "2026-08-19T10:22:57", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "MANE261120P00145000", "bid": 40.1, "bid_size": 2.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.8518, "open_interest": 0.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0084, "vega": 0.1408, "theta": -0.0987, "rho": -0.1466, "theo": 42.7375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "MANE261120C00150000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.8879, "open_interest": 2.0, "volume": 0.0, "delta": 0.2254, "gamma": 0.0077, "vega": 0.1328, "theta": -0.0909, "rho": 0.0328, "theo": 4.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-08-19T14:55:49", "percent_change": 0.0, "prev_day_close": 4.07499998807907}, {"option": "MANE261120P00150000", "bid": 44.5, "bid_size": 5.0, "ask": 49.4, "ask_size": 2.0, "iv": 0.8601, "open_interest": 0.0, "volume": 0.0, "delta": -0.7732, "gamma": 0.0079, "vega": 0.1317, "theta": -0.0928, "rho": -0.1498, "theo": 47.0358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5499992370606}, {"option": "MANE261120C00155000", "bid": 1.15, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.8659, "open_interest": 2.0, "volume": 0.0, "delta": 0.1998, "gamma": 0.0072, "vega": 0.1238, "theta": -0.0848, "rho": 0.0293, "theo": 3.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.77, "last_trade_time": "2026-08-21T14:09:12", "percent_change": 0.0, "prev_day_close": 3.57499998807907}, {"option": "MANE261120P00155000", "bid": 48.5, "bid_size": 4.0, "ask": 53.5, "ask_size": 5.0, "iv": 0.8697, "open_interest": 0.0, "volume": 0.0, "delta": -0.7994, "gamma": 0.0074, "vega": 0.1223, "theta": -0.0869, "rho": -0.1512, "theo": 51.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.0499992370606}, {"option": "MANE261120C00160000", "bid": 0.65, "bid_size": 1.0, "ask": 5.5, "ask_size": 5.0, "iv": 0.8678, "open_interest": 0.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0067, "vega": 0.1148, "theta": -0.0786, "rho": 0.0261, "theo": 3.0995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.07499998807907}, {"option": "MANE261120P00160000", "bid": 53.1, "bid_size": 1.0, "ask": 58.0, "ask_size": 5.0, "iv": 0.8595, "open_interest": 0.0, "volume": 0.0, "delta": -0.8229, "gamma": 0.0069, "vega": 0.1131, "theta": -0.081, "rho": -0.152, "theo": 55.9162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5499992370606}, {"option": "MANE261120C00165000", "bid": 0.1, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8556, "open_interest": 0.0, "volume": 0.0, "delta": 0.1565, "gamma": 0.0061, "vega": 0.1061, "theta": -0.0727, "rho": 0.0232, "theo": 2.6673, "change": 0.0, "open": 0.0, "high": 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": "MANE261120P00165000", "bid": 58.0, "bid_size": 5.0, "ask": 62.9, "ask_size": 2.0, "iv": 0.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.844, "gamma": 0.0064, "vega": 0.1039, "theta": -0.0752, "rho": -0.1512, "theo": 60.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.0499992370606}, {"option": "MANE261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.842, "open_interest": 0.0, "volume": 0.0, "delta": 0.1383, "gamma": 0.0056, "vega": 0.0976, "theta": -0.0669, "rho": 0.0207, "theo": 2.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MANE261120P00170000", "bid": 62.5, "bid_size": 5.0, "ask": 67.4, "ask_size": 2.0, "iv": 0.8579, "open_interest": 0.0, "volume": 0.0, "delta": -0.8629, "gamma": 0.0059, "vega": 0.0951, "theta": -0.0697, "rho": -0.1512, "theo": 65.0948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5499992370606}, {"option": "MANE270219C00055000", "bid": 51.5, "bid_size": 7.0, "ask": 54.7, "ask_size": 6.0, "iv": 0.707, "open_interest": 19.0, "volume": 1.0, "delta": 0.9455, "gamma": 0.002, "vega": 0.071, "theta": -0.0143, "rho": 0.1624, "theo": 53.2531, "change": -1.5, "open": 53.25, "high": 53.25, "low": 53.25, "tick": "down", "last_trade_price": 53.25, "last_trade_time": "2026-09-18T14:50:27", "percent_change": -2.73973, "prev_day_close": 53.0}, {"option": "MANE270219P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.8791, "open_interest": 4.0, "volume": 0.0, "delta": -0.0486, "gamma": 0.002, "vega": 0.0704, "theta": -0.0163, "rho": -0.0253, "theo": 1.2199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.54, "last_trade_time": "2026-09-03T13:23:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE270219C00060000", "bid": 47.5, "bid_size": 5.0, "ask": 50.9, "ask_size": 7.0, "iv": 0.7498, "open_interest": 6.0, "volume": 0.0, "delta": 0.924, "gamma": 0.0027, "vega": 0.0936, "theta": -0.0197, "rho": 0.1792, "theo": 48.9831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-09-02T10:55:54", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "MANE270219P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.7813, "open_interest": 22.0, "volume": 0.0, "delta": -0.0695, "gamma": 0.0026, "vega": 0.0931, "theta": -0.0216, "rho": -0.0365, "theo": 1.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-09-04T10:48:28", "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MANE270219C00065000", "bid": 42.6, "bid_size": 2.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.7359, "open_interest": 0.0, "volume": 0.0, "delta": 0.8986, "gamma": 0.0034, "vega": 0.1177, "theta": -0.0254, "rho": 0.1918, "theo": 44.9234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.4500007629394}, {"option": "MANE270219P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.7005, "open_interest": 7.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0033, "vega": 0.1173, "theta": -0.0273, "rho": -0.05, "theo": 2.7312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.88, "last_trade_time": "2026-09-03T13:23:50", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MANE270219C00070000", "bid": 39.0, "bid_size": 4.0, "ask": 43.9, "ask_size": 1.0, "iv": 0.7211, "open_interest": 0.0, "volume": 0.0, "delta": 0.8694, "gamma": 0.0041, "vega": 0.1421, "theta": -0.0314, "rho": 0.2002, "theo": 41.0924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.4500007629394}, {"option": "MANE270219P00070000", "bid": 1.55, "bid_size": 1.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.7352, "open_interest": 0.0, "volume": 0.0, "delta": -0.1237, "gamma": 0.0041, "vega": 0.142, "theta": -0.0331, "rho": -0.0655, "theo": 3.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "MANE270219C00075000", "bid": 35.1, "bid_size": 2.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.7265, "open_interest": 0.0, "volume": 0.0, "delta": 0.8371, "gamma": 0.0048, "vega": 0.166, "theta": -0.0372, "rho": 0.2049, "theo": 37.5023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9500007629394}, {"option": "MANE270219P00075000", "bid": 2.65, "bid_size": 1.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7195, "open_interest": 3.0, "volume": 0.0, "delta": -0.156, "gamma": 0.0048, "vega": 0.1659, "theta": -0.0388, "rho": -0.083, "theo": 5.1433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-09-04T10:46:23", "percent_change": 0.0, "prev_day_close": 5.07500004768372}, {"option": "MANE270219C00080000", "bid": 32.0, "bid_size": 4.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.7363, "open_interest": 0.0, "volume": 0.0, "delta": 0.8023, "gamma": 0.0054, "vega": 0.1885, "theta": -0.0426, "rho": 0.2061, "theo": 34.1594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "MANE270219P00080000", "bid": 4.0, "bid_size": 5.0, "ask": 8.8, "ask_size": 1.0, "iv": 0.7066, "open_interest": 0.0, "volume": 0.0, "delta": -0.191, "gamma": 0.0054, "vega": 0.1887, "theta": -0.0442, "rho": -0.1019, "theo": 6.7176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.99999976158142}, {"option": "MANE270219C00085000", "bid": 28.6, "bid_size": 1.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.7208, "open_interest": 1.0, "volume": 0.0, "delta": 0.7656, "gamma": 0.006, "vega": 0.2089, "theta": -0.0476, "rho": 0.2054, "theo": 31.0638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-09-04T14:15:44", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MANE270219P00085000", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.722, "open_interest": 1.0, "volume": 0.0, "delta": -0.2279, "gamma": 0.006, "vega": 0.2094, "theta": -0.0492, "rho": -0.1217, "theo": 8.5402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.2, "last_trade_time": "2026-07-15T09:33:18", "percent_change": 0.0, "prev_day_close": 8.49999976158142}, {"option": "MANE270219C00090000", "bid": 26.0, "bid_size": 5.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.7328, "open_interest": 0.0, "volume": 0.0, "delta": 0.7277, "gamma": 0.0065, "vega": 0.2267, "theta": -0.0521, "rho": 0.2025, "theo": 28.2119, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-09-08T09:50:56", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MANE270219P00090000", "bid": 8.0, "bid_size": 5.0, "ask": 12.8, "ask_size": 1.0, "iv": 0.7153, "open_interest": 4.0, "volume": 0.0, "delta": -0.2662, "gamma": 0.0065, "vega": 0.2273, "theta": -0.0535, "rho": -0.143, "theo": 10.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.4, "last_trade_time": "2026-09-03T14:01:56", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MANE270219C00095000", "bid": 23.7, "bid_size": 6.0, "ask": 26.7, "ask_size": 6.0, "iv": 0.7089, "open_interest": 3.0, "volume": 0.0, "delta": 0.6892, "gamma": 0.0069, "vega": 0.2417, "theta": -0.0558, "rho": 0.1972, "theo": 25.5963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.9, "last_trade_time": "2026-09-17T10:10:44", "percent_change": 0.0, "prev_day_close": 25.2000007629395}, {"option": "MANE270219P00095000", "bid": 10.5, "bid_size": 5.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.7164, "open_interest": 5.0, "volume": 0.0, "delta": -0.3052, "gamma": 0.007, "vega": 0.2423, "theta": -0.0572, "rho": -0.1638, "theo": 12.9155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.74, "last_trade_time": "2026-07-15T11:37:31", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MANE270219C00100000", "bid": 20.6, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.7182, "open_interest": 3.0, "volume": 0.0, "delta": 0.6506, "gamma": 0.0072, "vega": 0.2538, "theta": -0.0589, "rho": 0.1912, "theo": 23.2049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.75, "last_trade_time": "2026-09-15T10:52:02", "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MANE270219P00100000", "bid": 13.8, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.7342, "open_interest": 1.0, "volume": 0.0, "delta": -0.3443, "gamma": 0.0073, "vega": 0.2544, "theta": -0.0602, "rho": -0.1845, "theo": 15.4493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.9, "last_trade_time": "2026-09-17T10:11:41", "percent_change": 0.0, "prev_day_close": 15.6500000953674}, {"option": "MANE270219C00105000", "bid": 19.3, "bid_size": 5.0, "ask": 22.2, "ask_size": 5.0, "iv": 0.7169, "open_interest": 1.0, "volume": 0.0, "delta": 0.6125, "gamma": 0.0075, "vega": 0.2629, "theta": -0.0613, "rho": 0.184, "theo": 21.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.75, "last_trade_time": "2026-09-15T10:52:02", "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MANE270219P00105000", "bid": 16.3, "bid_size": 7.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.7256, "open_interest": 0.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0076, "vega": 0.2634, "theta": -0.0625, "rho": -0.2053, "theo": 18.1997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.2999992370605}, {"option": "MANE270219C00110000", "bid": 17.4, "bid_size": 6.0, "ask": 20.5, "ask_size": 6.0, "iv": 0.7251, "open_interest": 1.0, "volume": 3.0, "delta": 0.5752, "gamma": 0.0076, "vega": 0.2693, "theta": -0.063, "rho": 0.1761, "theo": 19.0469, "change": 0.1, "open": 20.5, "high": 20.5, "low": 20.5, "tick": "no_change", "last_trade_price": 20.5, "last_trade_time": "2026-09-18T09:49:28", "percent_change": 0.490198, "prev_day_close": 18.9499998092651}, {"option": "MANE270219P00110000", "bid": 19.3, "bid_size": 7.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.7286, "open_interest": 0.0, "volume": 0.0, "delta": -0.421, "gamma": 0.0078, "vega": 0.2697, "theta": -0.0642, "rho": -0.2245, "theo": 21.1527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MANE270219C00115000", "bid": 16.2, "bid_size": 5.0, "ask": 18.3, "ask_size": 5.0, "iv": 0.73, "open_interest": 4.0, "volume": 4.0, "delta": 0.539, "gamma": 0.0077, "vega": 0.2732, "theta": -0.0641, "rho": 0.168, "theo": 17.2517, "change": -1.32, "open": 16.81, "high": 17.34, "low": 16.81, "tick": "down", "last_trade_price": 17.08, "last_trade_time": "2026-09-18T15:12:31", "percent_change": -7.17391, "prev_day_close": 17.25}, {"option": "MANE270219P00115000", "bid": 22.1, "bid_size": 7.0, "ask": 25.5, "ask_size": 6.0, "iv": 0.712, "open_interest": 4.0, "volume": 4.0, "delta": -0.458, "gamma": 0.0079, "vega": 0.2734, "theta": -0.0652, "rho": -0.2441, "theo": 24.2922, "change": -0.21, "open": 24.06, "high": 24.15, "low": 23.79, "tick": "down", "last_trade_price": 23.79, "last_trade_time": "2026-09-18T15:12:31", "percent_change": -0.875, "prev_day_close": 24.5}, {"option": "MANE270219C00120000", "bid": 14.5, "bid_size": 9.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.7451, "open_interest": 3.0, "volume": 1.0, "delta": 0.5042, "gamma": 0.0078, "vega": 0.2746, "theta": -0.0646, "rho": 0.1594, "theo": 15.6262, "change": -1.42, "open": 15.58, "high": 15.58, "low": 15.58, "tick": "up", "last_trade_price": 15.58, "last_trade_time": "2026-09-18T15:11:57", "percent_change": -8.35294, "prev_day_close": 16.0}, {"option": "MANE270219P00120000", "bid": 26.1, "bid_size": 7.0, "ask": 29.5, "ask_size": 5.0, "iv": 0.7385, "open_interest": 1.0, "volume": 1.0, "delta": -0.4937, "gamma": 0.008, "vega": 0.2744, "theta": -0.0658, "rho": -0.2611, "theo": 27.6074, "change": 0.15, "open": 27.2, "high": 27.2, "low": 27.2, "tick": "down", "last_trade_price": 27.2, "last_trade_time": "2026-09-18T15:11:57", "percent_change": 0.554528, "prev_day_close": 27.8000001907349}, {"option": "MANE270219C00125000", "bid": 12.6, "bid_size": 7.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.729, "open_interest": 8.0, "volume": 0.0, "delta": 0.4709, "gamma": 0.0077, "vega": 0.2741, "theta": -0.0647, "rho": 0.1509, "theo": 14.1567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.33, "last_trade_time": "2026-09-17T09:45:14", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MANE270219P00125000", "bid": 28.8, "bid_size": 7.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.7263, "open_interest": 0.0, "volume": 0.0, "delta": -0.528, "gamma": 0.008, "vega": 0.2736, "theta": -0.0658, "rho": -0.278, "theo": 31.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MANE270219C00130000", "bid": 10.1, "bid_size": 1.0, "ask": 14.9, "ask_size": 1.0, "iv": 0.7223, "open_interest": 0.0, "volume": 0.0, "delta": 0.4392, "gamma": 0.0076, "vega": 0.2717, "theta": -0.0643, "rho": 0.1423, "theo": 12.8291, "change": 0.0, "open": 0.0, "high": 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": "MANE270219P00130000", "bid": 32.0, "bid_size": 5.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.7233, "open_interest": 0.0, "volume": 0.0, "delta": -0.5607, "gamma": 0.0079, "vega": 0.2704, "theta": -0.0654, "rho": -0.2914, "theo": 34.7013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MANE270219C00135000", "bid": 9.0, "bid_size": 5.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.7273, "open_interest": 0.0, "volume": 0.0, "delta": 0.4092, "gamma": 0.0075, "vega": 0.268, "theta": -0.0635, "rho": 0.134, "theo": 11.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "MANE270219P00135000", "bid": 35.6, "bid_size": 1.0, "ask": 40.4, "ask_size": 1.0, "iv": 0.7169, "open_interest": 0.0, "volume": 0.0, "delta": -0.5918, "gamma": 0.0078, "vega": 0.2663, "theta": -0.0646, "rho": -0.3057, "theo": 38.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MANE270219C00140000", "bid": 9.1, "bid_size": 6.0, "ask": 12.2, "ask_size": 6.0, "iv": 0.7413, "open_interest": 2.0, "volume": 0.0, "delta": 0.3809, "gamma": 0.0074, "vega": 0.2629, "theta": -0.0624, "rho": 0.1259, "theo": 10.55, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-09-17T11:07:24", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MANE270219P00140000", "bid": 39.6, "bid_size": 2.0, "ask": 44.5, "ask_size": 6.0, "iv": 0.7267, "open_interest": 0.0, "volume": 0.0, "delta": -0.6212, "gamma": 0.0077, "vega": 0.2603, "theta": -0.0636, "rho": -0.3181, "theo": 42.3298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5499992370606}, {"option": "MANE270219C00145000", "bid": 7.0, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.7322, "open_interest": 1.0, "volume": 0.0, "delta": 0.3543, "gamma": 0.0072, "vega": 0.2567, "theta": -0.0611, "rho": 0.1181, "theo": 9.5756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.0, "last_trade_time": "2026-07-16T12:13:19", "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "MANE270219P00145000", "bid": 43.6, "bid_size": 2.0, "ask": 48.5, "ask_size": 6.0, "iv": 0.7285, "open_interest": 0.0, "volume": 0.0, "delta": -0.649, "gamma": 0.0075, "vega": 0.2534, "theta": -0.0622, "rho": -0.3263, "theo": 46.3166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.5499992370606}, {"option": "MANE270219C00150000", "bid": 6.1, "bid_size": 1.0, "ask": 10.9, "ask_size": 1.0, "iv": 0.7328, "open_interest": 3.0, "volume": 0.0, "delta": 0.3294, "gamma": 0.007, "vega": 0.2499, "theta": -0.0596, "rho": 0.1107, "theo": 8.6962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.4, "last_trade_time": "2026-09-04T11:54:33", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MANE270219P00150000", "bid": 47.5, "bid_size": 6.0, "ask": 52.5, "ask_size": 6.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.6752, "gamma": 0.0073, "vega": 0.2456, "theta": -0.0607, "rho": -0.3355, "theo": 50.4015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "MANE270219C00155000", "bid": 5.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.7254, "open_interest": 1.0, "volume": 0.0, "delta": 0.3061, "gamma": 0.0067, "vega": 0.2422, "theta": -0.0579, "rho": 0.1035, "theo": 7.9031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-09-16T10:21:44", "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "MANE270219P00155000", "bid": 52.0, "bid_size": 5.0, "ask": 56.9, "ask_size": 2.0, "iv": 0.7368, "open_interest": 0.0, "volume": 0.0, "delta": -0.6997, "gamma": 0.0071, "vega": 0.2364, "theta": -0.059, "rho": -0.3411, "theo": 54.5781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.9500007629394}, {"option": "MANE270219C00160000", "bid": 5.5, "bid_size": 7.0, "ask": 9.2, "ask_size": 5.0, "iv": 0.7507, "open_interest": 12.0, "volume": 0.0, "delta": 0.2844, "gamma": 0.0065, "vega": 0.2342, "theta": -0.056, "rho": 0.0968, "theo": 7.1882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.9, "last_trade_time": "2026-09-17T11:07:24", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MANE270219P00160000", "bid": 56.1, "bid_size": 1.0, "ask": 61.0, "ask_size": 5.0, "iv": 0.731, "open_interest": 0.0, "volume": 0.0, "delta": -0.7228, "gamma": 0.0069, "vega": 0.2274, "theta": -0.0572, "rho": -0.3452, "theo": 58.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 59.0499992370606}, {"option": "MANE270219C00165000", "bid": 4.6, "bid_size": 7.0, "ask": 8.0, "ask_size": 7.0, "iv": 0.7345, "open_interest": 22.0, "volume": 0.0, "delta": 0.2642, "gamma": 0.0062, "vega": 0.226, "theta": -0.0541, "rho": 0.0905, "theo": 6.5424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-09-15T15:41:54", "percent_change": 0.0, "prev_day_close": 6.29999995231628}, {"option": "MANE270219P00165000", "bid": 62.0, "bid_size": 7.0, "ask": 65.0, "ask_size": 5.0, "iv": 0.7605, "open_interest": 0.0, "volume": 0.0, "delta": -0.7445, "gamma": 0.0067, "vega": 0.2179, "theta": -0.0553, "rho": -0.351, "theo": 63.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5999984741211}, {"option": "MANE270219C00170000", "bid": 4.8, "bid_size": 6.0, "ask": 7.5, "ask_size": 5.0, "iv": 0.7557, "open_interest": 0.0, "volume": 3.0, "delta": 0.2454, "gamma": 0.006, "vega": 0.2173, "theta": -0.0522, "rho": 0.0844, "theo": 5.9598, "change": 0.01, "open": 6.0, "high": 6.41, "low": 6.0, "tick": "up", "last_trade_price": 6.41, "last_trade_time": "2026-09-18T09:49:39", "percent_change": 0.156249, "prev_day_close": 6.15000009536743}, {"option": "MANE270219P00170000", "bid": 66.3, "bid_size": 6.0, "ask": 69.0, "ask_size": 5.0, "iv": 0.7508, "open_interest": 0.0, "volume": 0.0, "delta": -0.7647, "gamma": 0.0065, "vega": 0.2076, "theta": -0.0534, "rho": -0.3513, "theo": 67.5689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.9000015258789}, {"option": "MANE270521C00055000", "bid": 54.0, "bid_size": 6.0, "ask": 58.2, "ask_size": 6.0, "iv": 0.8048, "open_interest": 1.0, "volume": 0.0, "delta": 0.9086, "gamma": 0.0023, "vega": 0.1352, "theta": -0.0184, "rho": 0.2354, "theo": 55.865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.36, "last_trade_time": "2026-09-17T10:22:33", "percent_change": 0.0, "prev_day_close": 55.6000003814697}, {"option": "MANE270521P00055000", "bid": 1.05, "bid_size": 3.0, "ask": 5.9, "ask_size": 3.0, "iv": 0.7866, "open_interest": 0.0, "volume": 0.0, "delta": -0.0833, "gamma": 0.0022, "vega": 0.1345, "theta": -0.0214, "rho": -0.0754, "theo": 3.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MANE270521C00060000", "bid": 50.5, "bid_size": 6.0, "ask": 54.3, "ask_size": 6.0, "iv": 0.7983, "open_interest": 0.0, "volume": 1.0, "delta": 0.8863, "gamma": 0.0027, "vega": 0.1601, "theta": -0.0225, "rho": 0.2514, "theo": 52.1618, "change": -2.1, "open": 51.5, "high": 51.5, "low": 51.5, "tick": "down", "last_trade_price": 51.5, "last_trade_time": "2026-09-18T11:29:42", "percent_change": -3.91791, "prev_day_close": 51.8500003814697}, {"option": "MANE270521P00060000", "bid": 2.5, "bid_size": 7.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.7895, "open_interest": 0.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0027, "vega": 0.1595, "theta": -0.0253, "rho": -0.0958, "theo": 4.6543, "change": 0.0, "open": 0.0, "high": 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": "MANE270521C00065000", "bid": 47.0, "bid_size": 6.0, "ask": 50.4, "ask_size": 7.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.8621, "gamma": 0.0031, "vega": 0.1848, "theta": -0.0265, "rho": 0.2628, "theo": 48.6703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4500007629394}, {"option": "MANE270521P00065000", "bid": 4.0, "bid_size": 6.0, "ask": 8.5, "ask_size": 5.0, "iv": 0.7924, "open_interest": 0.0, "volume": 0.0, "delta": -0.1294, "gamma": 0.0031, "vega": 0.1845, "theta": -0.0292, "rho": -0.1184, "theo": 6.0318, "change": 0.0, "open": 0.0, "high": 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": "MANE270521C00070000", "bid": 43.1, "bid_size": 2.0, "ask": 48.0, "ask_size": 6.0, "iv": 0.7861, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0035, "vega": 0.2085, "theta": -0.0304, "rho": 0.2695, "theo": 45.3904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9500007629394}, {"option": "MANE270521P00070000", "bid": 5.1, "bid_size": 1.0, "ask": 9.9, "ask_size": 1.0, "iv": 0.7726, "open_interest": 0.0, "volume": 0.0, "delta": -0.1552, "gamma": 0.0035, "vega": 0.2086, "theta": -0.0329, "rho": -0.1427, "theo": 7.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MANE270521C00075000", "bid": 40.1, "bid_size": 2.0, "ask": 45.0, "ask_size": 6.0, "iv": 0.787, "open_interest": 0.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0039, "vega": 0.2306, "theta": -0.0341, "rho": 0.2754, "theo": 42.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9500007629394}, {"option": "MANE270521P00075000", "bid": 7.0, "bid_size": 2.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.7761, "open_interest": 0.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0039, "vega": 0.2309, "theta": -0.0365, "rho": -0.1678, "theo": 9.4198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MANE270521C00080000", "bid": 37.1, "bid_size": 1.0, "ask": 41.9, "ask_size": 1.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": 0.7818, "gamma": 0.0042, "vega": 0.2511, "theta": -0.0375, "rho": 0.2771, "theo": 39.4534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "MANE270521P00080000", "bid": 9.1, "bid_size": 1.0, "ask": 13.9, "ask_size": 1.0, "iv": 0.7791, "open_interest": 0.0, "volume": 0.0, "delta": -0.2102, "gamma": 0.0043, "vega": 0.2517, "theta": -0.0397, "rho": -0.195, "theo": 11.4245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MANE270521C00085000", "bid": 34.5, "bid_size": 5.0, "ask": 39.3, "ask_size": 1.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.7537, "gamma": 0.0045, "vega": 0.2695, "theta": -0.0406, "rho": 0.2777, "theo": 36.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "MANE270521P00085000", "bid": 11.1, "bid_size": 1.0, "ask": 15.8, "ask_size": 1.0, "iv": 0.769, "open_interest": 0.0, "volume": 0.0, "delta": -0.2388, "gamma": 0.0046, "vega": 0.2703, "theta": -0.0427, "rho": -0.2217, "theo": 13.6275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8999996185303}, {"option": "MANE270521C00090000", "bid": 32.0, "bid_size": 5.0, "ask": 36.8, "ask_size": 1.0, "iv": 0.779, "open_interest": 0.0, "volume": 0.0, "delta": 0.7253, "gamma": 0.0048, "vega": 0.2858, "theta": -0.0433, "rho": 0.2759, "theo": 34.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "MANE270521P00090000", "bid": 13.6, "bid_size": 1.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.773, "open_interest": 0.0, "volume": 0.0, "delta": -0.2676, "gamma": 0.0049, "vega": 0.2868, "theta": -0.0453, "rho": -0.2492, "theo": 16.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3999996185303}, {"option": "MANE270521C00095000", "bid": 30.1, "bid_size": 1.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.7824, "open_interest": 0.0, "volume": 0.0, "delta": 0.697, "gamma": 0.005, "vega": 0.2999, "theta": -0.0457, "rho": 0.273, "theo": 31.9951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.3999996185303}, {"option": "MANE270521P00095000", "bid": 16.1, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.7708, "open_interest": 0.0, "volume": 0.0, "delta": -0.2965, "gamma": 0.0051, "vega": 0.301, "theta": -0.0476, "rho": -0.2761, "theo": 18.5964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MANE270521C00100000", "bid": 28.2, "bid_size": 6.0, "ask": 31.4, "ask_size": 6.0, "iv": 0.7742, "open_interest": 1.0, "volume": 0.0, "delta": 0.6691, "gamma": 0.0052, "vega": 0.312, "theta": -0.0478, "rho": 0.2683, "theo": 29.8573, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.26, "last_trade_time": "2026-09-17T13:07:55", "percent_change": 0.0, "prev_day_close": 29.7000007629394}, {"option": "MANE270521P00100000", "bid": 19.0, "bid_size": 5.0, "ask": 23.8, "ask_size": 1.0, "iv": 0.7778, "open_interest": 0.0, "volume": 0.0, "delta": -0.3252, "gamma": 0.0054, "vega": 0.3131, "theta": -0.0496, "rho": -0.3037, "theo": 21.3426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MANE270521C00105000", "bid": 25.6, "bid_size": 1.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.7789, "open_interest": 0.0, "volume": 0.0, "delta": 0.6416, "gamma": 0.0054, "vega": 0.3219, "theta": -0.0495, "rho": 0.2636, "theo": 27.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MANE270521P00105000", "bid": 22.0, "bid_size": 5.0, "ask": 26.5, "ask_size": 2.0, "iv": 0.7766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3535, "gamma": 0.0055, "vega": 0.323, "theta": -0.0513, "rho": -0.3281, "theo": 24.2492, "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": 24.3999996185303}, {"option": "MANE270521C00110000", "bid": 24.0, "bid_size": 4.0, "ask": 28.8, "ask_size": 1.0, "iv": 0.7822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6146, "gamma": 0.0055, "vega": 0.3299, "theta": -0.051, "rho": 0.257, "theo": 26.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5}, {"option": "MANE270521P00110000", "bid": 25.0, "bid_size": 5.0, "ask": 29.4, "ask_size": 1.0, "iv": 0.7741, "open_interest": 0.0, "volume": 0.0, "delta": -0.3813, "gamma": 0.0057, "vega": 0.3308, "theta": -0.0526, "rho": -0.3556, "theo": 27.3058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MANE270521C00115000", "bid": 22.0, "bid_size": 5.0, "ask": 26.8, "ask_size": 1.0, "iv": 0.7799, "open_interest": 0.0, "volume": 0.0, "delta": 0.5884, "gamma": 0.0056, "vega": 0.336, "theta": -0.0521, "rho": 0.2509, "theo": 24.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MANE270521P00115000", "bid": 28.1, "bid_size": 1.0, "ask": 32.9, "ask_size": 1.0, "iv": 0.7781, "open_interest": 0.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0058, "vega": 0.3368, "theta": -0.0537, "rho": -0.3806, "theo": 30.5031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "MANE270521C00120000", "bid": 20.6, "bid_size": 1.0, "ask": 25.4, "ask_size": 1.0, "iv": 0.7859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5631, "gamma": 0.0057, "vega": 0.3405, "theta": -0.053, "rho": 0.2439, "theo": 22.7694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "MANE270521P00120000", "bid": 31.5, "bid_size": 4.0, "ask": 36.0, "ask_size": 1.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.4348, "gamma": 0.0059, "vega": 0.3409, "theta": -0.0545, "rho": -0.4036, "theo": 33.8307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0000009536743}, {"option": "MANE270521C00125000", "bid": 19.5, "bid_size": 6.0, "ask": 23.2, "ask_size": 7.0, "iv": 0.7813, "open_interest": 0.0, "volume": 0.0, "delta": 0.5385, "gamma": 0.0057, "vega": 0.3435, "theta": -0.0536, "rho": 0.2362, "theo": 21.3132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MANE270521P00125000", "bid": 36.0, "bid_size": 5.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.7939, "open_interest": 0.0, "volume": 0.0, "delta": -0.4604, "gamma": 0.006, "vega": 0.3433, "theta": -0.055, "rho": -0.4262, "theo": 37.2798, "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": 37.8500003814697}, {"option": "MANE270521C00130000", "bid": 18.0, "bid_size": 6.0, "ask": 21.5, "ask_size": 7.0, "iv": 0.7751, "open_interest": 0.0, "volume": 2.0, "delta": 0.5149, "gamma": 0.0057, "vega": 0.3451, "theta": -0.054, "rho": 0.2293, "theo": 19.9651, "change": -1.4, "open": 20.3, "high": 20.3, "low": 20.2, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-09-18T10:55:55", "percent_change": -6.48148, "prev_day_close": 19.4499998092651}, {"option": "MANE270521P00130000", "bid": 39.4, "bid_size": 6.0, "ask": 43.0, "ask_size": 4.0, "iv": 0.7918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4851, "gamma": 0.006, "vega": 0.3444, "theta": -0.0554, "rho": -0.4459, "theo": 40.8406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3000011444092}, {"option": "MANE270521C00135000", "bid": 16.6, "bid_size": 7.0, "ask": 20.7, "ask_size": 7.0, "iv": 0.7806, "open_interest": 0.0, "volume": 0.0, "delta": 0.4922, "gamma": 0.0057, "vega": 0.3455, "theta": -0.0542, "rho": 0.2217, "theo": 18.7155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6500005722046}, {"option": "MANE270521P00135000", "bid": 42.8, "bid_size": 7.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.7867, "open_interest": 0.0, "volume": 0.0, "delta": -0.509, "gamma": 0.006, "vega": 0.3443, "theta": -0.0555, "rho": -0.4672, "theo": 44.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "MANE270521C00140000", "bid": 15.1, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.7821, "open_interest": 0.0, "volume": 0.0, "delta": 0.4704, "gamma": 0.0057, "vega": 0.3447, "theta": -0.0542, "rho": 0.2139, "theo": 17.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MANE270521P00140000", "bid": 45.5, "bid_size": 6.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.7759, "open_interest": 0.0, "volume": 0.0, "delta": -0.532, "gamma": 0.006, "vega": 0.3428, "theta": -0.0555, "rho": -0.4851, "theo": 48.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5499992370606}, {"option": "MANE270521C00145000", "bid": 14.1, "bid_size": 1.0, "ask": 18.9, "ask_size": 1.0, "iv": 0.7854, "open_interest": 0.0, "volume": 0.0, "delta": 0.4495, "gamma": 0.0057, "vega": 0.3431, "theta": -0.0541, "rho": 0.2067, "theo": 16.4852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MANE270521P00145000", "bid": 49.5, "bid_size": 6.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.7816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5541, "gamma": 0.006, "vega": 0.3403, "theta": -0.0553, "rho": -0.5031, "theo": 52.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.4500007629394}, {"option": "MANE270521C00150000", "bid": 13.0, "bid_size": 5.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.7837, "open_interest": 0.0, "volume": 0.0, "delta": 0.4296, "gamma": 0.0056, "vega": 0.3406, "theta": -0.0538, "rho": 0.1995, "theo": 15.4894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MANE270521P00150000", "bid": 53.5, "bid_size": 5.0, "ask": 58.4, "ask_size": 2.0, "iv": 0.7833, "open_interest": 0.0, "volume": 0.0, "delta": -0.5754, "gamma": 0.006, "vega": 0.3367, "theta": -0.055, "rho": -0.5166, "theo": 56.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.4500007629394}, {"option": "MANE270521C00155000", "bid": 12.1, "bid_size": 1.0, "ask": 16.8, "ask_size": 1.0, "iv": 0.7842, "open_interest": 0.0, "volume": 0.0, "delta": 0.4105, "gamma": 0.0056, "vega": 0.3374, "theta": -0.0534, "rho": 0.192, "theo": 14.5651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MANE270521P00155000", "bid": 57.5, "bid_size": 5.0, "ask": 62.4, "ask_size": 2.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.5958, "gamma": 0.006, "vega": 0.3321, "theta": -0.0546, "rho": -0.531, "theo": 60.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.4500007629394}], "symbol": "MANE", "security_type": "stock", "exchange_id": 3, "current_price": 106.75, "price_change": -1.93, "price_change_percent": -1.808, "bid": 105.89, "ask": 110.0, "bid_size": 100, "ask_size": 1000, "open": 109.3, "high": 109.3, "low": 104.54, "close": 106.75, "prev_day_close": 106.75, "volume": 1870220, "iv30": 95.216, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "MANE"}