{"timestamp": "2026-09-20 23:50:42", "data": {"options": [{"option": "MBX261016C00015000", "bid": 45.5, "bid_size": 4.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0111, "rho": 0.0086, "theo": 47.9781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5500011444092}, {"option": "MBX261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.7533, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0004, "vega": 0.0027, "theta": -0.0108, "rho": -0.0003, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 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": "MBX261016C00017500", "bid": 43.0, "bid_size": 4.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0114, "rho": 0.011, "theo": 45.4884, "change": 0.0, "open": 0.0, "high": 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": "MBX261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.2543, "open_interest": 0.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0005, "vega": 0.0031, "theta": -0.0112, "rho": -0.0004, "theo": 0.0883, "change": 0.0, "open": 0.0, "high": 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": "MBX261016C00020000", "bid": 40.5, "bid_size": 4.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0118, "rho": 0.0136, "theo": 43.0015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "MBX261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.8379, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0006, "vega": 0.0036, "theta": -0.0117, "rho": -0.0004, "theo": 0.0943, "change": 0.0, "open": 0.0, "high": 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": "MBX261016C00022500", "bid": 38.0, "bid_size": 1.0, "ask": 42.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0125, "rho": 0.016, "theo": 40.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.5, "last_trade_time": "2026-06-24T13:16:50", "percent_change": 0.0, "prev_day_close": 40.0500011444092}, {"option": "MBX261016P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4807, "open_interest": 0.0, "volume": 0.0, "delta": -0.0089, "gamma": 0.0008, "vega": 0.0042, "theta": -0.0125, "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": 2.45000004768372}, {"option": "MBX261016C00025000", "bid": 35.5, "bid_size": 4.0, "ask": 39.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.001, "vega": 0.0049, "theta": -0.0135, "rho": 0.0181, "theo": 38.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.44, "last_trade_time": "2026-08-13T15:28:27", "percent_change": 0.0, "prev_day_close": 37.5500011444092}, {"option": "MBX261016P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.1676, "open_interest": 0.0, "volume": 0.0, "delta": -0.0107, "gamma": 0.001, "vega": 0.0049, "theta": -0.0135, "rho": -0.0006, "theo": 0.1142, "change": 0.0, "open": 0.0, "high": 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": "MBX261016C00030000", "bid": 30.5, "bid_size": 4.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9833, "gamma": 0.0017, "vega": 0.0069, "theta": -0.0164, "rho": 0.022, "theo": 33.0903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.84, "last_trade_time": "2026-06-26T10:15:29", "percent_change": 0.0, "prev_day_close": 32.5500011444092}, {"option": "MBX261016P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6374, "open_interest": 10.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0017, "vega": 0.007, "theta": -0.0164, "rho": -0.0008, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-06-23T12:26:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016C00035000", "bid": 25.5, "bid_size": 5.0, "ask": 30.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9739, "gamma": 0.0029, "vega": 0.0103, "theta": -0.0211, "rho": 0.0254, "theo": 28.1741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.18, "last_trade_time": "2026-06-26T10:15:29", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MBX261016P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1953, "open_interest": 0.0, "volume": 0.0, "delta": -0.0254, "gamma": 0.0029, "vega": 0.0103, "theta": -0.0211, "rho": -0.0013, "theo": 0.2173, "change": 0.0, "open": 0.0, "high": 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": "MBX261016C00040000", "bid": 20.5, "bid_size": 6.0, "ask": 25.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.005, "vega": 0.0158, "theta": -0.0287, "rho": 0.0283, "theo": 23.3186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-06-24T14:33:41", "percent_change": 0.0, "prev_day_close": 22.75}, {"option": "MBX261016P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8128, "open_interest": 10.0, "volume": 0.0, "delta": -0.0428, "gamma": 0.005, "vega": 0.0159, "theta": -0.0288, "rho": -0.0021, "theo": 0.345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-06-29T09:42:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016C00045000", "bid": 15.5, "bid_size": 4.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9238, "gamma": 0.0088, "vega": 0.0248, "theta": -0.0405, "rho": 0.0303, "theo": 18.5901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.57, "last_trade_time": "2026-06-26T09:30:43", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MBX261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4713, "open_interest": 2.0, "volume": 0.0, "delta": -0.0756, "gamma": 0.0088, "vega": 0.0249, "theta": -0.0406, "rho": -0.0037, "theo": 0.5999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-09-14T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016C00050000", "bid": 11.1, "bid_size": 1.0, "ask": 15.9, "ask_size": 1.0, "iv": 0.6586, "open_interest": 415.0, "volume": 0.0, "delta": 0.8638, "gamma": 0.0147, "vega": 0.038, "theta": -0.0571, "rho": 0.0308, "theo": 14.1247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.5, "last_trade_time": "2026-07-14T15:04:49", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MBX261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 15.0, "iv": 1.1573, "open_interest": 1.0, "volume": 0.0, "delta": -0.1358, "gamma": 0.0147, "vega": 0.038, "theta": -0.0573, "rho": -0.0067, "theo": 1.1186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-09-14T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016C00055000", "bid": 7.5, "bid_size": 5.0, "ask": 11.8, "ask_size": 1.0, "iv": 0.7029, "open_interest": 2.0, "volume": 0.0, "delta": 0.7654, "gamma": 0.0219, "vega": 0.0534, "theta": -0.0764, "rho": 0.0291, "theo": 10.1495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.7, "last_trade_time": "2026-08-28T12:12:03", "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MBX261016P00055000", "bid": 0.1, "bid_size": 506.0, "ask": 4.9, "ask_size": 15.0, "iv": 0.8674, "open_interest": 3.0, "volume": 0.0, "delta": -0.2345, "gamma": 0.022, "vega": 0.0535, "theta": -0.0766, "rho": -0.0114, "theo": 2.129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-08-10T10:41:06", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "MBX261016C00060000", "bid": 5.0, "bid_size": 26.0, "ask": 9.0, "ask_size": 7.0, "iv": 0.7896, "open_interest": 75.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0277, "vega": 0.0656, "theta": -0.0915, "rho": 0.0252, "theo": 6.9123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.49, "last_trade_time": "2026-09-17T10:00:14", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MBX261016P00060000", "bid": 2.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 7.0, "iv": 0.7944, "open_interest": 12.0, "volume": 0.0, "delta": -0.3684, "gamma": 0.0278, "vega": 0.0657, "theta": -0.0919, "rho": -0.0172, "theo": 3.8805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-09-11T09:54:04", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MBX261016C00065000", "bid": 3.6, "bid_size": 11.0, "ask": 4.6, "ask_size": 1.0, "iv": 0.7114, "open_interest": 76.0, "volume": 0.0, "delta": 0.4867, "gamma": 0.0295, "vega": 0.0694, "theta": -0.0963, "rho": 0.02, "theo": 4.5212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-09-17T12:45:20", "percent_change": 0.0, "prev_day_close": 4.09999990463257}, {"option": "MBX261016P00065000", "bid": 4.5, "bid_size": 3.0, "ask": 8.4, "ask_size": 3.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": -0.5146, "gamma": 0.0297, "vega": 0.0694, "theta": -0.0969, "rho": -0.0235, "theo": 6.4816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.94, "last_trade_time": "2026-09-01T09:34:12", "percent_change": 0.0, "prev_day_close": 6.44999980926514}, {"option": "MBX261016C00070000", "bid": 1.0, "bid_size": 27.0, "ask": 4.9, "ask_size": 11.0, "iv": 0.7884, "open_interest": 27.0, "volume": 0.0, "delta": 0.3549, "gamma": 0.0273, "vega": 0.0648, "theta": -0.0904, "rho": 0.0148, "theo": 2.8878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-09-17T11:35:12", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MBX261016P00070000", "bid": 8.0, "bid_size": 26.0, "ask": 11.5, "ask_size": 19.0, "iv": 0.7642, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0275, "vega": 0.0645, "theta": -0.0912, "rho": -0.0283, "theo": 9.8439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MBX261016C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 0.9003, "open_interest": 8.0, "volume": 1.0, "delta": 0.2496, "gamma": 0.0229, "vega": 0.0553, "theta": -0.0779, "rho": 0.0105, "theo": 1.8248, "change": -0.95, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-18T15:53:54", "percent_change": -38.7755, "prev_day_close": 2.45000004768372}, {"option": "MBX261016P00075000", "bid": 11.5, "bid_size": 15.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.7382, "open_interest": 0.0, "volume": 0.0, "delta": -0.7537, "gamma": 0.0232, "vega": 0.0549, "theta": -0.0789, "rho": -0.0318, "theo": 13.7808, "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": 13.5}, {"option": "MBX261016C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 33.0, "iv": 1.0624, "open_interest": 7.0, "volume": 0.0, "delta": 0.1717, "gamma": 0.018, "vega": 0.0444, "theta": -0.0632, "rho": 0.0073, "theo": 1.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.58, "last_trade_time": "2026-09-01T13:12:57", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016P00080000", "bid": 16.0, "bid_size": 9.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.779, "open_interest": 6.0, "volume": 0.0, "delta": -0.8327, "gamma": 0.0184, "vega": 0.0433, "theta": -0.0644, "rho": -0.0315, "theo": 18.1104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.0, "last_trade_time": "2026-07-13T11:10:39", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MBX261016C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.1166, "gamma": 0.0136, "vega": 0.0341, "theta": -0.0492, "rho": 0.005, "theo": 0.7264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-09-01T11:15:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016P00085000", "bid": 20.4, "bid_size": 1.0, "ask": 24.5, "ask_size": 5.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.889, "gamma": 0.014, "vega": 0.0328, "theta": -0.0507, "rho": -0.0305, "theo": 22.6945, "change": 0.0, "open": 0.0, "high": 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": "MBX261016C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 1.0, "iv": 1.0734, "open_interest": 3.0, "volume": 0.0, "delta": 0.0788, "gamma": 0.01, "vega": 0.0256, "theta": -0.0372, "rho": 0.0034, "theo": 0.4609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.2, "last_trade_time": "2026-08-25T09:37:47", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MBX261016P00090000", "bid": 25.2, "bid_size": 1.0, "ask": 29.5, "ask_size": 3.0, "iv": 0.7923, "open_interest": 0.0, "volume": 0.0, "delta": -0.9282, "gamma": 0.0105, "vega": 0.0237, "theta": -0.039, "rho": -0.0273, "theo": 27.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MBX261016C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4502, "open_interest": 4.0, "volume": 0.0, "delta": 0.0531, "gamma": 0.0072, "vega": 0.0188, "theta": -0.0276, "rho": 0.0023, "theo": 0.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-25T09:33:47", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016P00095000", "bid": 30.2, "bid_size": 1.0, "ask": 34.5, "ask_size": 5.0, "iv": 0.8842, "open_interest": 1.0, "volume": 0.0, "delta": -0.9551, "gamma": 0.0077, "vega": 0.0163, "theta": -0.0296, "rho": -0.0226, "theo": 32.2889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.3, "last_trade_time": "2026-07-13T09:31:19", "percent_change": 0.0, "prev_day_close": 32.5}, {"option": "MBX261016C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5573, "open_interest": 2.0, "volume": 0.0, "delta": 0.0358, "gamma": 0.0052, "vega": 0.0137, "theta": -0.0202, "rho": 0.0015, "theo": 0.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-08-10T09:34:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016P00100000", "bid": 34.6, "bid_size": 4.0, "ask": 39.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0055, "vega": 0.0106, "theta": -0.0217, "rho": -0.0159, "theo": 37.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5}, {"option": "MBX261016C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.6562, "open_interest": 1.0, "volume": 0.0, "delta": 0.0242, "gamma": 0.0037, "vega": 0.0099, "theta": -0.0146, "rho": 0.001, "theo": 0.1221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-08-10T09:34:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261016P00105000", "bid": 39.6, "bid_size": 4.0, "ask": 44.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0037, "vega": 0.0063, "theta": -0.0147, "rho": -0.0116, "theo": 42.1556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4500007629394}, {"option": "MBX261120C00030000", "bid": 30.5, "bid_size": 2.0, "ask": 34.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9594, "gamma": 0.0028, "vega": 0.0218, "theta": -0.0204, "rho": 0.0352, "theo": 33.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "MBX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0384, "gamma": 0.0027, "vega": 0.0218, "theta": -0.02, "rho": -0.0049, "theo": 0.5603, "change": 0.0, "open": 0.0, "high": 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": "MBX261120C00035000", "bid": 25.5, "bid_size": 7.0, "ask": 30.4, "ask_size": 3.0, "iv": 0.5745, "open_interest": 0.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0043, "vega": 0.0302, "theta": -0.0248, "rho": 0.0444, "theo": 28.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.6000003814697}, {"option": "MBX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0042, "vega": 0.0301, "theta": -0.0246, "rho": -0.0072, "theo": 0.7845, "change": 0.0, "open": 0.0, "high": 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": "MBX261120C00040000", "bid": 21.0, "bid_size": 5.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.6157, "open_interest": 0.0, "volume": 0.0, "delta": 0.9096, "gamma": 0.0064, "vega": 0.0416, "theta": -0.031, "rho": 0.0524, "theo": 24.1286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "MBX261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.212, "open_interest": 1.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0064, "vega": 0.0415, "theta": -0.0309, "rho": -0.0107, "theo": 1.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261120C00045000", "bid": 17.0, "bid_size": 5.0, "ask": 21.3, "ask_size": 1.0, "iv": 0.7493, "open_interest": 0.0, "volume": 0.0, "delta": 0.8639, "gamma": 0.0094, "vega": 0.0562, "theta": -0.0388, "rho": 0.0577, "theo": 19.7967, "change": 0.0, "open": 0.0, "high": 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": "MBX261120P00045000", "bid": 0.1, "bid_size": 508.0, "ask": 2.3, "ask_size": 10.0, "iv": 0.7593, "open_interest": 1.0, "volume": 0.0, "delta": -0.1331, "gamma": 0.0094, "vega": 0.0562, "theta": -0.0388, "rho": -0.0163, "theo": 1.7981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 0.999999988824129}, {"option": "MBX261120C00050000", "bid": 13.5, "bid_size": 5.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.8263, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0128, "vega": 0.0726, "theta": -0.0475, "rho": 0.059, "theo": 15.8486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.75}, {"option": "MBX261120P00050000", "bid": 0.85, "bid_size": 14.0, "ask": 4.9, "ask_size": 9.0, "iv": 0.8341, "open_interest": 1.0, "volume": 0.0, "delta": -0.1978, "gamma": 0.0128, "vega": 0.0727, "theta": -0.0477, "rho": -0.0239, "theo": 2.8162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "MBX261120C00055000", "bid": 10.2, "bid_size": 1.0, "ask": 15.0, "ask_size": 4.0, "iv": 0.8192, "open_interest": 0.0, "volume": 0.0, "delta": 0.7171, "gamma": 0.016, "vega": 0.0878, "theta": -0.0556, "rho": 0.0567, "theo": 12.4073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MBX261120P00055000", "bid": 2.5, "bid_size": 12.0, "ask": 6.2, "ask_size": 6.0, "iv": 0.7985, "open_interest": 1.0, "volume": 0.0, "delta": -0.2802, "gamma": 0.0161, "vega": 0.0879, "theta": -0.0559, "rho": -0.0338, "theo": 4.3386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.1, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 4.34999990463257}, {"option": "MBX261120C00060000", "bid": 7.7, "bid_size": 1.0, "ask": 12.5, "ask_size": 4.0, "iv": 0.8382, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0184, "vega": 0.0988, "theta": -0.0614, "rho": 0.0516, "theo": 9.5436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "MBX261120P00060000", "bid": 5.0, "bid_size": 14.0, "ask": 8.5, "ask_size": 8.0, "iv": 0.8128, "open_interest": 4.0, "volume": 0.0, "delta": -0.3742, "gamma": 0.0185, "vega": 0.0989, "theta": -0.0618, "rho": -0.0445, "theo": 6.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.45, "last_trade_time": "2026-09-17T10:24:58", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MBX261120C00065000", "bid": 5.0, "bid_size": 7.0, "ask": 9.8, "ask_size": 1.0, "iv": 0.7896, "open_interest": 0.0, "volume": 0.0, "delta": 0.5277, "gamma": 0.0195, "vega": 0.1036, "theta": -0.0639, "rho": 0.0452, "theo": 7.254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MBX261120P00065000", "bid": 7.5, "bid_size": 12.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.7874, "open_interest": 5.0, "volume": 0.0, "delta": -0.4709, "gamma": 0.0196, "vega": 0.1037, "theta": -0.0645, "rho": -0.0556, "theo": 9.127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-09-17T10:24:58", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MBX261120C00070000", "bid": 3.8, "bid_size": 12.0, "ask": 7.7, "ask_size": 12.0, "iv": 0.8015, "open_interest": 1.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0193, "vega": 0.1027, "theta": -0.0632, "rho": 0.0384, "theo": 5.4758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "MBX261120P00070000", "bid": 10.0, "bid_size": 6.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.7675, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0195, "vega": 0.1025, "theta": -0.064, "rho": -0.0651, "theo": 12.3253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4000000953674}, {"option": "MBX261120C00075000", "bid": 2.4, "bid_size": 11.0, "ask": 6.0, "ask_size": 13.0, "iv": 0.7857, "open_interest": 1.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0182, "vega": 0.0972, "theta": -0.0599, "rho": 0.0318, "theo": 4.1208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.4, "last_trade_time": "2026-09-17T10:19:25", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MBX261120P00075000", "bid": 13.1, "bid_size": 1.0, "ask": 17.8, "ask_size": 1.0, "iv": 0.725, "open_interest": 0.0, "volume": 0.0, "delta": -0.6444, "gamma": 0.0185, "vega": 0.0967, "theta": -0.0609, "rho": -0.0728, "theo": 15.952, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "MBX261120C00080000", "bid": 1.1, "bid_size": 18.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.7708, "open_interest": 1.0, "volume": 0.0, "delta": 0.2874, "gamma": 0.0165, "vega": 0.0889, "theta": -0.055, "rho": 0.026, "theo": 3.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-09-17T09:30:01", "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "MBX261120P00080000", "bid": 17.2, "bid_size": 2.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.7454, "open_interest": 0.0, "volume": 0.0, "delta": -0.7146, "gamma": 0.0169, "vega": 0.0881, "theta": -0.0562, "rho": -0.0785, "theo": 19.9174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MBX261120C00085000", "bid": 0.85, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8541, "open_interest": 0.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0146, "vega": 0.0792, "theta": -0.0492, "rho": 0.021, "theo": 2.335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "MBX261120P00085000", "bid": 21.9, "bid_size": 1.0, "ask": 26.0, "ask_size": 5.0, "iv": 0.7623, "open_interest": 0.0, "volume": 0.0, "delta": -0.7733, "gamma": 0.015, "vega": 0.0779, "theta": -0.0506, "rho": -0.0814, "theo": 24.1435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MBX261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8878, "open_interest": 0.0, "volume": 0.0, "delta": 0.1833, "gamma": 0.0127, "vega": 0.0692, "theta": -0.0432, "rho": 0.0169, "theo": 1.763, "change": 0.0, "open": 0.0, "high": 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": "MBX261120P00090000", "bid": 26.2, "bid_size": 1.0, "ask": 30.5, "ask_size": 3.0, "iv": 0.7601, "open_interest": 0.0, "volume": 0.0, "delta": -0.8215, "gamma": 0.0132, "vega": 0.0672, "theta": -0.0448, "rho": -0.0814, "theo": 28.5674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.3500003814697}, {"option": "MBX261218C00002500", "bid": 58.0, "bid_size": 1.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9936, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0138, "rho": 0.0024, "theo": 60.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "MBX261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 36.0, "iv": 2.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.005, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0112, "rho": -0.002, "theo": 0.5606, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00005000", "bid": 55.5, "bid_size": 1.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9888, "gamma": 0.0003, "vega": 0.0077, "theta": -0.0174, "rho": 0.0056, "theo": 58.4275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.4, "last_trade_time": "2026-08-04T14:20:20", "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "MBX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 5.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0081, "theta": -0.0153, "rho": -0.0031, "theo": 0.7078, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00007500", "bid": 53.0, "bid_size": 2.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9845, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0193, "rho": 0.0089, "theo": 56.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2025-10-01T12:19:00", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "MBX261218P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.1076, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.0111, "theta": -0.0174, "rho": -0.0039, "theo": 0.7815, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00010000", "bid": 50.5, "bid_size": 2.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9804, "gamma": 0.0006, "vega": 0.0133, "theta": -0.0205, "rho": 0.0124, "theo": 53.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.56, "last_trade_time": "2025-11-06T12:45:49", "percent_change": 0.0, "prev_day_close": 52.5500011444092}, {"option": "MBX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.4462, "open_interest": 1.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0006, "vega": 0.0138, "theta": -0.0189, "rho": -0.0046, "theo": 0.835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2025-09-22T11:59:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261218C00012500", "bid": 48.0, "bid_size": 1.0, "ask": 52.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0008, "vega": 0.016, "theta": -0.0215, "rho": 0.016, "theo": 51.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.78, "last_trade_time": "2025-11-20T11:20:44", "percent_change": 0.0, "prev_day_close": 50.0500011444092}, {"option": "MBX261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.9904, "open_interest": 10.0, "volume": 0.0, "delta": -0.0219, "gamma": 0.0008, "vega": 0.0164, "theta": -0.02, "rho": -0.0054, "theo": 0.8876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2025-12-04T15:14:17", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261218C00015000", "bid": 45.5, "bid_size": 2.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.001, "vega": 0.0188, "theta": -0.0225, "rho": 0.0196, "theo": 48.6996, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2025-10-14T15:59:07", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "MBX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6448, "open_interest": 1.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.001, "vega": 0.0192, "theta": -0.0211, "rho": -0.0062, "theo": 0.9484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2025-09-23T10:06:36", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261218C00017500", "bid": 43.0, "bid_size": 2.0, "ask": 47.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9662, "gamma": 0.0013, "vega": 0.0218, "theta": -0.0236, "rho": 0.0232, "theo": 46.2857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.51, "last_trade_time": "2026-01-15T10:48:46", "percent_change": 0.0, "prev_day_close": 45.2000007629394}, {"option": "MBX261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.3673, "open_interest": 1.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0012, "vega": 0.0223, "theta": -0.0223, "rho": -0.0071, "theo": 1.0231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-03-06T09:34:03", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261218C00020000", "bid": 40.5, "bid_size": 2.0, "ask": 44.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0016, "vega": 0.0252, "theta": -0.0248, "rho": 0.0275, "theo": 43.8908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.04, "last_trade_time": "2026-07-22T14:59:26", "percent_change": 0.0, "prev_day_close": 42.7000007629394}, {"option": "MBX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.1358, "open_interest": 1.0, "volume": 0.0, "delta": -0.0373, "gamma": 0.0015, "vega": 0.0256, "theta": -0.0236, "rho": -0.0081, "theo": 1.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-05-26T09:30:37", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261218C00022500", "bid": 38.0, "bid_size": 6.0, "ask": 42.9, "ask_size": 4.0, "iv": 0.9928, "open_interest": 3.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.002, "vega": 0.0289, "theta": -0.0262, "rho": 0.0313, "theo": 41.5197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.73, "last_trade_time": "2026-07-28T10:56:50", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "MBX261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.9372, "open_interest": 0.0, "volume": 0.0, "delta": -0.044, "gamma": 0.0019, "vega": 0.0292, "theta": -0.0252, "rho": -0.0094, "theo": 1.2321, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00025000", "bid": 35.5, "bid_size": 7.0, "ask": 40.4, "ask_size": 1.0, "iv": 0.8885, "open_interest": 21.0, "volume": 0.0, "delta": 0.9449, "gamma": 0.0024, "vega": 0.0331, "theta": -0.0279, "rho": 0.0353, "theo": 39.1772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-08-04T14:20:20", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "MBX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7632, "open_interest": 0.0, "volume": 0.0, "delta": -0.0519, "gamma": 0.0023, "vega": 0.0334, "theta": -0.0269, "rho": -0.0109, "theo": 1.3756, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00030000", "bid": 31.0, "bid_size": 5.0, "ask": 35.4, "ask_size": 1.0, "iv": 0.8864, "open_interest": 3.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0034, "vega": 0.043, "theta": -0.0319, "rho": 0.0437, "theo": 34.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.15, "last_trade_time": "2026-07-06T10:21:35", "percent_change": 0.0, "prev_day_close": 33.2000007629394}, {"option": "MBX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.4682, "open_interest": 1.0, "volume": 0.0, "delta": -0.0722, "gamma": 0.0033, "vega": 0.0432, "theta": -0.0312, "rho": -0.0147, "theo": 1.7693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.98, "last_trade_time": "2026-05-11T10:00:25", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX261218C00035000", "bid": 27.0, "bid_size": 5.0, "ask": 31.4, "ask_size": 1.0, "iv": 1.0014, "open_interest": 12.0, "volume": 0.0, "delta": 0.8959, "gamma": 0.0047, "vega": 0.055, "theta": -0.0369, "rho": 0.0512, "theo": 30.2189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.0, "last_trade_time": "2026-05-12T14:18:44", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "MBX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.2, "ask_size": 1.0, "iv": 1.1674, "open_interest": 3.0, "volume": 0.0, "delta": -0.0998, "gamma": 0.0046, "vega": 0.055, "theta": -0.0364, "rho": -0.0199, "theo": 2.3515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.82, "last_trade_time": "2026-06-26T14:42:22", "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MBX261218C00040000", "bid": 23.0, "bid_size": 5.0, "ask": 27.4, "ask_size": 1.0, "iv": 0.9853, "open_interest": 22.0, "volume": 0.0, "delta": 0.8589, "gamma": 0.0062, "vega": 0.0687, "theta": -0.0427, "rho": 0.0574, "theo": 26.0943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.08, "last_trade_time": "2026-07-29T14:16:27", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MBX261218P00040000", "bid": 0.8, "bid_size": 1.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.0713, "open_interest": 1.0, "volume": 0.0, "delta": -0.1363, "gamma": 0.0062, "vega": 0.0686, "theta": -0.0423, "rho": -0.0269, "theo": 3.1881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.6, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "MBX261218C00045000", "bid": 20.1, "bid_size": 13.0, "ask": 24.5, "ask_size": 5.0, "iv": 1.0619, "open_interest": 13.0, "volume": 0.0, "delta": 0.8127, "gamma": 0.0079, "vega": 0.083, "theta": -0.0487, "rho": 0.0617, "theo": 22.2945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.58, "last_trade_time": "2026-07-29T14:16:44", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "MBX261218P00045000", "bid": 1.5, "bid_size": 5.0, "ask": 4.7, "ask_size": 9.0, "iv": 0.9064, "open_interest": 5.0, "volume": 0.0, "delta": -0.1822, "gamma": 0.0079, "vega": 0.083, "theta": -0.0485, "rho": -0.0358, "theo": 4.3464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-09-10T10:05:17", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MBX261218C00050000", "bid": 17.8, "bid_size": 15.0, "ask": 21.0, "ask_size": 17.0, "iv": 1.0729, "open_interest": 24.0, "volume": 4.0, "delta": 0.758, "gamma": 0.0096, "vega": 0.0968, "theta": -0.0544, "rho": 0.0636, "theo": 18.8739, "change": -1.2, "open": 18.5, "high": 18.5, "low": 18.5, "tick": "down", "last_trade_price": 18.5, "last_trade_time": "2026-09-18T12:15:08", "percent_change": -6.09137, "prev_day_close": 19.3999996185303}, {"option": "MBX261218P00050000", "bid": 5.3, "bid_size": 5.0, "ask": 7.6, "ask_size": 13.0, "iv": 1.0772, "open_interest": 5.0, "volume": 4.0, "delta": -0.2367, "gamma": 0.0096, "vega": 0.0968, "theta": -0.0544, "rho": -0.0463, "theo": 5.8821, "change": 0.75, "open": 5.5, "high": 6.45, "low": 5.5, "tick": "up", "last_trade_price": 6.45, "last_trade_time": "2026-09-18T10:36:40", "percent_change": 13.1579, "prev_day_close": 6.45000004768372}, {"option": "MBX261218C00055000", "bid": 14.2, "bid_size": 12.0, "ask": 18.5, "ask_size": 10.0, "iv": 1.034, "open_interest": 5.0, "volume": 0.0, "delta": 0.6972, "gamma": 0.0111, "vega": 0.1085, "theta": -0.0592, "rho": 0.0634, "theo": 15.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.53, "last_trade_time": "2026-08-04T15:10:16", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MBX261218P00055000", "bid": 6.0, "bid_size": 13.0, "ask": 9.7, "ask_size": 12.0, "iv": 0.9912, "open_interest": 1.0, "volume": 0.0, "delta": -0.2976, "gamma": 0.0111, "vega": 0.1086, "theta": -0.0594, "rho": -0.058, "theo": 7.8266, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-07-08T09:30:03", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MBX261218C00060000", "bid": 11.7, "bid_size": 10.0, "ask": 16.2, "ask_size": 10.0, "iv": 1.0274, "open_interest": 15.0, "volume": 0.0, "delta": 0.633, "gamma": 0.0122, "vega": 0.1173, "theta": -0.0627, "rho": 0.0613, "theo": 13.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-09-11T15:31:50", "percent_change": 0.0, "prev_day_close": 13.8499999046326}, {"option": "MBX261218P00060000", "bid": 8.3, "bid_size": 18.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.9915, "open_interest": 1.0, "volume": 8.0, "delta": -0.362, "gamma": 0.0123, "vega": 0.1173, "theta": -0.063, "rho": -0.0704, "theo": 10.183, "change": 0.8, "open": 10.7, "high": 10.7, "low": 10.7, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-18T12:02:30", "percent_change": 8.08081, "prev_day_close": 10.8000001907349}, {"option": "MBX261218C00065000", "bid": 9.5, "bid_size": 5.0, "ask": 13.9, "ask_size": 13.0, "iv": 1.008, "open_interest": 4.0, "volume": 0.0, "delta": 0.5684, "gamma": 0.013, "vega": 0.1226, "theta": -0.0646, "rho": 0.0578, "theo": 11.0521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-08-03T09:33:22", "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MBX261218P00065000", "bid": 11.0, "bid_size": 5.0, "ask": 15.3, "ask_size": 13.0, "iv": 0.973, "open_interest": 1.0, "volume": 0.0, "delta": -0.4269, "gamma": 0.013, "vega": 0.1226, "theta": -0.065, "rho": -0.0828, "theo": 12.9306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.8, "last_trade_time": "2026-07-07T09:35:08", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MBX261218C00070000", "bid": 7.7, "bid_size": 1.0, "ask": 12.3, "ask_size": 1.0, "iv": 1.0109, "open_interest": 33.0, "volume": 0.0, "delta": 0.5059, "gamma": 0.0133, "vega": 0.1245, "theta": -0.0649, "rho": 0.0535, "theo": 9.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-09-02T09:30:32", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MBX261218P00070000", "bid": 14.0, "bid_size": 5.0, "ask": 18.3, "ask_size": 1.0, "iv": 0.9555, "open_interest": 1.0, "volume": 0.0, "delta": -0.49, "gamma": 0.0134, "vega": 0.1245, "theta": -0.0656, "rho": -0.0943, "theo": 16.033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.5, "last_trade_time": "2026-07-17T14:10:24", "percent_change": 0.0, "prev_day_close": 16.1499996185303}, {"option": "MBX261218C00075000", "bid": 5.5, "bid_size": 4.0, "ask": 9.0, "ask_size": 1.0, "iv": 0.9084, "open_interest": 15.0, "volume": 0.0, "delta": 0.447, "gamma": 0.0132, "vega": 0.1235, "theta": -0.0639, "rho": 0.0489, "theo": 7.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.42, "last_trade_time": "2026-09-01T13:24:25", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MBX261218P00075000", "bid": 17.4, "bid_size": 1.0, "ask": 22.0, "ask_size": 7.0, "iv": 0.9609, "open_interest": 0.0, "volume": 0.0, "delta": -0.5496, "gamma": 0.0134, "vega": 0.1233, "theta": -0.0648, "rho": -0.1049, "theo": 19.4468, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00080000", "bid": 4.1, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.9486, "open_interest": 16.0, "volume": 0.0, "delta": 0.3929, "gamma": 0.0129, "vega": 0.1202, "theta": -0.0619, "rho": 0.0441, "theo": 6.3591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-14T09:51:52", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MBX261218P00080000", "bid": 20.9, "bid_size": 1.0, "ask": 25.5, "ask_size": 4.0, "iv": 0.943, "open_interest": 0.0, "volume": 0.0, "delta": -0.6046, "gamma": 0.0132, "vega": 0.1198, "theta": -0.063, "rho": -0.1142, "theo": 23.1277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.25}, {"option": "MBX261218C00085000", "bid": 3.0, "bid_size": 5.0, "ask": 7.7, "ask_size": 1.0, "iv": 0.9398, "open_interest": 6.0, "volume": 0.0, "delta": 0.344, "gamma": 0.0124, "vega": 0.115, "theta": -0.0591, "rho": 0.0394, "theo": 5.2957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.85, "last_trade_time": "2026-08-07T14:13:57", "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MBX261218P00085000", "bid": 24.5, "bid_size": 5.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.9232, "open_interest": 0.0, "volume": 0.0, "delta": -0.6545, "gamma": 0.0127, "vega": 0.1145, "theta": -0.0604, "rho": -0.1224, "theo": 27.035, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00090000", "bid": 2.0, "bid_size": 5.0, "ask": 6.4, "ask_size": 1.0, "iv": 0.9142, "open_interest": 3.0, "volume": 0.0, "delta": 0.3002, "gamma": 0.0117, "vega": 0.1087, "theta": -0.0557, "rho": 0.035, "theo": 4.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.2, "last_trade_time": "2026-08-05T15:02:13", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MBX261218P00090000", "bid": 28.7, "bid_size": 1.0, "ask": 33.3, "ask_size": 1.0, "iv": 0.9222, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.012, "vega": 0.1077, "theta": -0.0572, "rho": -0.1282, "theo": 31.1303, "change": 0.0, "open": 0.0, "high": 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": "MBX261218C00095000", "bid": 1.25, "bid_size": 1.0, "ask": 6.0, "ask_size": 5.0, "iv": 0.9279, "open_interest": 1.0, "volume": 0.0, "delta": 0.2616, "gamma": 0.011, "vega": 0.1017, "theta": -0.052, "rho": 0.031, "theo": 3.6907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-07-10T09:33:10", "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "MBX261218P00095000", "bid": 32.7, "bid_size": 1.0, "ask": 37.5, "ask_size": 5.0, "iv": 0.9058, "open_interest": 0.0, "volume": 0.0, "delta": -0.7391, "gamma": 0.0113, "vega": 0.1003, "theta": -0.0538, "rho": -0.1323, "theo": 35.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "MBX261218C00100000", "bid": 0.9, "bid_size": 1.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.9253, "open_interest": 1.0, "volume": 0.0, "delta": 0.2276, "gamma": 0.0102, "vega": 0.0943, "theta": -0.0482, "rho": 0.0272, "theo": 3.0907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-08-12T15:35:39", "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "MBX261218P00100000", "bid": 36.7, "bid_size": 1.0, "ask": 41.5, "ask_size": 4.0, "iv": 0.8596, "open_interest": 0.0, "volume": 0.0, "delta": -0.7744, "gamma": 0.0106, "vega": 0.0925, "theta": -0.0502, "rho": -0.1348, "theo": 39.7638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MBX261218C00105000", "bid": 0.1, "bid_size": 509.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.925, "open_interest": 0.0, "volume": 0.0, "delta": 0.1979, "gamma": 0.0094, "vega": 0.0869, "theta": -0.0444, "rho": 0.0239, "theo": 2.5937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "MBX261218P00105000", "bid": 41.1, "bid_size": 2.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.8465, "open_interest": 0.0, "volume": 0.0, "delta": -0.8054, "gamma": 0.0098, "vega": 0.0844, "theta": -0.0466, "rho": -0.136, "theo": 44.2527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.75}, {"option": "MBX270115C00002500", "bid": 58.0, "bid_size": 1.0, "ask": 62.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0001, "vega": 0.0051, "theta": -0.0089, "rho": 0.004, "theo": 60.8038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.0, "last_trade_time": "2025-11-07T14:21:14", "percent_change": 0.0, "prev_day_close": 60.0500011444092}, {"option": "MBX270115P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0083, "rho": -0.0026, "theo": 0.5329, "change": 0.0, "open": 0.0, "high": 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": "MBX270115C00005000", "bid": 55.5, "bid_size": 1.0, "ask": 59.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0002, "vega": 0.0091, "theta": -0.012, "rho": 0.009, "theo": 58.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5500011444092}, {"option": "MBX270115P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 4.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0002, "vega": 0.0092, "theta": -0.0115, "rho": -0.0039, "theo": 0.6897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00007500", "bid": 53.0, "bid_size": 1.0, "ask": 57.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 37.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0138, "rho": 0.0146, "theo": 56.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.25, "last_trade_time": "2026-07-16T15:51:34", "percent_change": 0.0, "prev_day_close": 55.0500011444092}, {"option": "MBX270115P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.6017, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0004, "vega": 0.0126, "theta": -0.0134, "rho": -0.0051, "theo": 0.7823, "change": 0.0, "open": 0.0, "high": 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": "MBX270115C00010000", "bid": 50.5, "bid_size": 1.0, "ask": 54.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0006, "vega": 0.0159, "theta": -0.0151, "rho": 0.0204, "theo": 53.6963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.0, "last_trade_time": "2026-07-30T12:01:19", "percent_change": 0.0, "prev_day_close": 52.7000007629394}, {"option": "MBX270115P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 3.0225, "open_interest": 1.0, "volume": 0.0, "delta": -0.0179, "gamma": 0.0006, "vega": 0.0159, "theta": -0.0147, "rho": -0.0061, "theo": 0.8579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2025-09-22T09:30:00", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00012500", "bid": 48.0, "bid_size": 2.0, "ask": 52.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9761, "gamma": 0.0008, "vega": 0.0193, "theta": -0.0162, "rho": 0.0269, "theo": 51.2992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2000007629394}, {"option": "MBX270115P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.6234, "open_interest": 0.0, "volume": 0.0, "delta": -0.0224, "gamma": 0.0008, "vega": 0.0192, "theta": -0.0159, "rho": -0.0072, "theo": 0.9342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2025-10-14T15:23:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00015000", "bid": 45.5, "bid_size": 2.0, "ask": 49.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.971, "gamma": 0.001, "vega": 0.0228, "theta": -0.0173, "rho": 0.0335, "theo": 48.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2025-12-04T13:28:18", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "MBX270115P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 6.0, "iv": 1.7974, "open_interest": 2.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.001, "vega": 0.0227, "theta": -0.017, "rho": -0.0084, "theo": 1.0205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MBX270115C00017500", "bid": 43.2, "bid_size": 1.0, "ask": 47.9, "ask_size": 1.0, "iv": 1.0899, "open_interest": 13.0, "volume": 0.0, "delta": 0.9652, "gamma": 0.0012, "vega": 0.0265, "theta": -0.0184, "rho": 0.0406, "theo": 46.546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.0, "last_trade_time": "2026-06-08T15:16:10", "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "MBX270115P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 2.0782, "open_interest": 1.0, "volume": 0.0, "delta": -0.0329, "gamma": 0.0012, "vega": 0.0264, "theta": -0.0182, "rho": -0.0098, "theo": 1.1229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-05-28T09:30:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00020000", "bid": 40.5, "bid_size": 3.0, "ask": 45.4, "ask_size": 2.0, "iv": 0.6832, "open_interest": 14.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0016, "vega": 0.0306, "theta": -0.0197, "rho": 0.0478, "theo": 44.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-06-01T10:47:45", "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "MBX270115P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.8756, "open_interest": 6.0, "volume": 0.0, "delta": -0.0393, "gamma": 0.0016, "vega": 0.0305, "theta": -0.0196, "rho": -0.0114, "theo": 1.2467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00022500", "bid": 38.5, "bid_size": 5.0, "ask": 42.9, "ask_size": 1.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.0019, "vega": 0.0352, "theta": -0.0211, "rho": 0.0547, "theo": 41.8848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2026-01-23T14:30:18", "percent_change": 0.0, "prev_day_close": 40.5500011444092}, {"option": "MBX270115P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.7018, "open_interest": 1.0, "volume": 0.0, "delta": -0.0468, "gamma": 0.0019, "vega": 0.0351, "theta": -0.021, "rho": -0.0132, "theo": 1.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-06-24T09:30:01", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00025000", "bid": 36.0, "bid_size": 6.0, "ask": 40.4, "ask_size": 1.0, "iv": 0.8415, "open_interest": 99.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0023, "vega": 0.0403, "theta": -0.0228, "rho": 0.0614, "theo": 39.6027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.65, "last_trade_time": "2026-08-12T14:05:09", "percent_change": 0.0, "prev_day_close": 38.2000007629394}, {"option": "MBX270115P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.0554, "gamma": 0.0023, "vega": 0.0402, "theta": -0.0227, "rho": -0.0154, "theo": 1.582, "change": 0.0, "open": 0.0, "high": 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": "MBX270115C00030000", "bid": 31.5, "bid_size": 4.0, "ask": 35.9, "ask_size": 1.0, "iv": 0.874, "open_interest": 10.0, "volume": 0.0, "delta": 0.9205, "gamma": 0.0033, "vega": 0.052, "theta": -0.0266, "rho": 0.0731, "theo": 35.1678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.1, "last_trade_time": "2026-06-25T11:22:43", "percent_change": 0.0, "prev_day_close": 33.7000007629394}, {"option": "MBX270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 1.2917, "open_interest": 1.0, "volume": 0.0, "delta": -0.0773, "gamma": 0.0033, "vega": 0.0521, "theta": -0.0267, "rho": -0.0209, "theo": 2.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-06-18T15:38:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MBX270115C00035000", "bid": 27.5, "bid_size": 4.0, "ask": 31.9, "ask_size": 1.0, "iv": 0.9218, "open_interest": 7.0, "volume": 0.0, "delta": 0.8914, "gamma": 0.0045, "vega": 0.0658, "theta": -0.0312, "rho": 0.082, "theo": 30.957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.0, "last_trade_time": "2026-05-26T09:30:37", "percent_change": 0.0, "prev_day_close": 29.6999998092651}, {"option": "MBX270115P00035000", "bid": 0.1, "bid_size": 506.0, "ask": 4.9, "ask_size": 7.0, "iv": 1.0848, "open_interest": 2.0, "volume": 0.0, "delta": -0.1065, "gamma": 0.0045, "vega": 0.066, "theta": -0.0314, "rho": -0.0283, "theo": 2.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-05-26T09:30:37", "percent_change": 0.0, "prev_day_close": 2.50000004842877}, {"option": "MBX270115C00040000", "bid": 24.2, "bid_size": 1.0, "ask": 29.0, "ask_size": 4.0, "iv": 1.0121, "open_interest": 12.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0059, "vega": 0.0811, "theta": -0.0363, "rho": 0.0877, "theo": 27.0365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-09-11T15:42:45", "percent_change": 0.0, "prev_day_close": 26.6000003814697}, {"option": "MBX270115P00040000", "bid": 1.0, "bid_size": 5.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.9581, "open_interest": 11.0, "volume": 0.0, "delta": -0.1437, "gamma": 0.0059, "vega": 0.0813, "theta": -0.0366, "rho": -0.0379, "theo": 3.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-09-08T10:38:47", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MBX270115C00045000", "bid": 21.2, "bid_size": 10.0, "ask": 25.6, "ask_size": 8.0, "iv": 1.0164, "open_interest": 4.0, "volume": 0.0, "delta": 0.8097, "gamma": 0.0073, "vega": 0.0967, "theta": -0.0416, "rho": 0.0905, "theo": 23.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.3, "last_trade_time": "2026-08-11T14:36:28", "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "MBX270115P00045000", "bid": 3.1, "bid_size": 8.0, "ask": 7.5, "ask_size": 5.0, "iv": 1.0366, "open_interest": 5.0, "volume": 0.0, "delta": -0.1888, "gamma": 0.0074, "vega": 0.097, "theta": -0.0419, "rho": -0.0494, "theo": 5.1681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-08-05T09:33:11", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MBX270115C00050000", "bid": 18.5, "bid_size": 5.0, "ask": 22.5, "ask_size": 12.0, "iv": 1.0143, "open_interest": 8.0, "volume": 0.0, "delta": 0.7589, "gamma": 0.0086, "vega": 0.1112, "theta": -0.0465, "rho": 0.0905, "theo": 20.2774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.6, "last_trade_time": "2026-08-04T11:33:48", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MBX270115P00050000", "bid": 6.0, "bid_size": 9.0, "ask": 9.3, "ask_size": 10.0, "iv": 1.0598, "open_interest": 2.0, "volume": 2.0, "delta": -0.2402, "gamma": 0.0087, "vega": 0.1115, "theta": -0.047, "rho": -0.0627, "theo": 6.9175, "change": 0.09, "open": 7.24, "high": 7.24, "low": 7.24, "tick": "down", "last_trade_price": 7.24, "last_trade_time": "2026-09-18T10:36:40", "percent_change": 1.25874, "prev_day_close": 7.65000009536743}, {"option": "MBX270115C00055000", "bid": 16.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 11.0, "iv": 1.0179, "open_interest": 11.0, "volume": 0.0, "delta": 0.7042, "gamma": 0.0098, "vega": 0.1234, "theta": -0.0507, "rho": 0.0884, "theo": 17.4831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.8, "last_trade_time": "2026-07-23T10:17:43", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MBX270115P00055000", "bid": 7.5, "bid_size": 8.0, "ask": 11.8, "ask_size": 17.0, "iv": 1.0233, "open_interest": 4.0, "volume": 0.0, "delta": -0.2955, "gamma": 0.0099, "vega": 0.1238, "theta": -0.0513, "rho": -0.0769, "theo": 9.0636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-13T12:52:02", "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MBX270115C00060000", "bid": 13.7, "bid_size": 13.0, "ask": 18.0, "ask_size": 9.0, "iv": 1.0241, "open_interest": 106.0, "volume": 0.0, "delta": 0.6481, "gamma": 0.0106, "vega": 0.1327, "theta": -0.054, "rho": 0.0846, "theo": 15.0648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.7, "last_trade_time": "2026-09-16T11:58:45", "percent_change": 0.0, "prev_day_close": 15.8499999046326}, {"option": "MBX270115P00060000", "bid": 10.0, "bid_size": 5.0, "ask": 14.7, "ask_size": 6.0, "iv": 1.0221, "open_interest": 11.0, "volume": 0.0, "delta": -0.3523, "gamma": 0.0108, "vega": 0.133, "theta": -0.0547, "rho": -0.0917, "theo": 11.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.43, "last_trade_time": "2026-08-28T09:53:00", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MBX270115C00065000", "bid": 11.6, "bid_size": 18.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.9378, "open_interest": 76.0, "volume": 4.0, "delta": 0.5927, "gamma": 0.0112, "vega": 0.1388, "theta": -0.0561, "rho": 0.0799, "theo": 12.9893, "change": -0.95, "open": 13.4, "high": 13.4, "low": 13.3, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-09-18T15:25:23", "percent_change": -6.66667, "prev_day_close": 13.3499999046326}, {"option": "MBX270115P00065000", "bid": 13.5, "bid_size": 12.0, "ask": 17.3, "ask_size": 13.0, "iv": 1.0266, "open_interest": 12.0, "volume": 0.0, "delta": -0.4084, "gamma": 0.0114, "vega": 0.139, "theta": -0.057, "rho": -0.106, "theo": 14.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.7, "last_trade_time": "2026-08-05T09:33:11", "percent_change": 0.0, "prev_day_close": 15.3999996185303}, {"option": "MBX270115C00070000", "bid": 9.8, "bid_size": 33.0, "ask": 13.4, "ask_size": 6.0, "iv": 0.9264, "open_interest": 148.0, "volume": 30.0, "delta": 0.5395, "gamma": 0.0115, "vega": 0.142, "theta": -0.0572, "rho": 0.0747, "theo": 11.2171, "change": -1.0, "open": 12.07, "high": 12.07, "low": 11.2, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-09-18T15:27:03", "percent_change": -8.0, "prev_day_close": 11.5999999046326}, {"option": "MBX270115P00070000", "bid": 16.2, "bid_size": 32.0, "ask": 20.0, "ask_size": 5.0, "iv": 0.9355, "open_interest": 0.0, "volume": 0.0, "delta": -0.4626, "gamma": 0.0117, "vega": 0.142, "theta": -0.0583, "rho": -0.1195, "theo": 17.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MBX270115C00075000", "bid": 8.0, "bid_size": 5.0, "ask": 11.5, "ask_size": 9.0, "iv": 0.9579, "open_interest": 45.0, "volume": 20.0, "delta": 0.4895, "gamma": 0.0115, "vega": 0.1427, "theta": -0.0574, "rho": 0.0692, "theo": 9.7073, "change": -0.58, "open": 10.37, "high": 10.37, "low": 10.37, "tick": "no_change", "last_trade_price": 10.37, "last_trade_time": "2026-09-18T10:06:13", "percent_change": -5.2968, "prev_day_close": 9.75}, {"option": "MBX270115P00075000", "bid": 20.0, "bid_size": 13.0, "ask": 23.7, "ask_size": 13.0, "iv": 1.0087, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0118, "vega": 0.1424, "theta": -0.0587, "rho": -0.1322, "theo": 21.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MBX270115C00080000", "bid": 6.8, "bid_size": 7.0, "ask": 10.5, "ask_size": 9.0, "iv": 0.9718, "open_interest": 174.0, "volume": 0.0, "delta": 0.4431, "gamma": 0.0114, "vega": 0.1413, "theta": -0.0568, "rho": 0.0638, "theo": 8.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-08-18T10:30:54", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MBX270115P00080000", "bid": 23.5, "bid_size": 9.0, "ask": 27.3, "ask_size": 13.0, "iv": 1.001, "open_interest": 8.0, "volume": 0.0, "delta": -0.5614, "gamma": 0.0117, "vega": 0.1406, "theta": -0.0584, "rho": -0.1429, "theo": 24.7603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-08-17T12:21:56", "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MBX270115C00085000", "bid": 5.3, "bid_size": 1.0, "ask": 10.0, "ask_size": 5.0, "iv": 0.9807, "open_interest": 7.0, "volume": 0.0, "delta": 0.4005, "gamma": 0.0112, "vega": 0.1383, "theta": -0.0557, "rho": 0.0585, "theo": 7.3244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.1, "last_trade_time": "2026-08-20T11:51:00", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MBX270115P00085000", "bid": 26.0, "bid_size": 5.0, "ask": 30.8, "ask_size": 1.0, "iv": 0.9404, "open_interest": 2.0, "volume": 0.0, "delta": -0.6052, "gamma": 0.0115, "vega": 0.137, "theta": -0.0575, "rho": -0.1527, "theo": 28.6301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-13T12:50:56", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "MBX270115C00090000", "bid": 4.3, "bid_size": 1.0, "ask": 8.9, "ask_size": 1.0, "iv": 0.9752, "open_interest": 55.0, "volume": 0.0, "delta": 0.3618, "gamma": 0.0108, "vega": 0.1341, "theta": -0.054, "rho": 0.0536, "theo": 6.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.78, "last_trade_time": "2026-09-16T10:53:01", "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MBX270115P00090000", "bid": 30.2, "bid_size": 1.0, "ask": 35.0, "ask_size": 4.0, "iv": 0.9545, "open_interest": 1.0, "volume": 0.0, "delta": -0.6453, "gamma": 0.0112, "vega": 0.1323, "theta": -0.0561, "rho": -0.1605, "theo": 32.6654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-08-12T14:06:47", "percent_change": 0.0, "prev_day_close": 32.6000003814697}, {"option": "MBX270115C00095000", "bid": 3.0, "bid_size": 5.0, "ask": 7.6, "ask_size": 1.0, "iv": 0.9401, "open_interest": 0.0, "volume": 0.0, "delta": 0.3266, "gamma": 0.0104, "vega": 0.129, "theta": -0.0521, "rho": 0.0488, "theo": 5.5809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "MBX270115P00095000", "bid": 34.2, "bid_size": 1.0, "ask": 39.0, "ask_size": 5.0, "iv": 0.9429, "open_interest": 0.0, "volume": 0.0, "delta": -0.6817, "gamma": 0.0108, "vega": 0.1265, "theta": -0.0544, "rho": -0.1673, "theo": 36.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "MBX270115C00100000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 1.0, "iv": 0.9304, "open_interest": 61.0, "volume": 0.0, "delta": 0.295, "gamma": 0.0099, "vega": 0.1234, "theta": -0.0499, "rho": 0.0446, "theo": 4.894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.93, "last_trade_time": "2026-09-16T10:53:01", "percent_change": 0.0, "prev_day_close": 4.40000009536743}, {"option": "MBX270115P00100000", "bid": 38.1, "bid_size": 2.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.9153, "open_interest": 0.0, "volume": 0.0, "delta": -0.7148, "gamma": 0.0104, "vega": 0.1202, "theta": -0.0525, "rho": -0.1718, "theo": 41.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "MBX270115C00105000", "bid": 1.5, "bid_size": 5.0, "ask": 6.3, "ask_size": 2.0, "iv": 0.9329, "open_interest": 0.0, "volume": 0.0, "delta": 0.2666, "gamma": 0.0094, "vega": 0.1174, "theta": -0.0476, "rho": 0.0406, "theo": 4.3025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MBX270115P00105000", "bid": 42.5, "bid_size": 7.0, "ask": 47.4, "ask_size": 2.0, "iv": 0.9154, "open_interest": 0.0, "volume": 0.0, "delta": -0.7448, "gamma": 0.0099, "vega": 0.1133, "theta": -0.0504, "rho": -0.1752, "theo": 45.5262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.1000003814697}, {"option": "MBX270416C00035000", "bid": 29.0, "bid_size": 5.0, "ask": 33.4, "ask_size": 1.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8862, "gamma": 0.0042, "vega": 0.092, "theta": -0.0197, "rho": 0.1342, "theo": 32.3449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.2000007629394}, {"option": "MBX270416P00035000", "bid": 0.5, "bid_size": 201.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.8545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1145, "gamma": 0.0043, "vega": 0.0925, "theta": -0.021, "rho": -0.0552, "theo": 3.586, "change": 0.0, "open": 0.0, "high": 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": "MBX270416C00040000", "bid": 26.0, "bid_size": 5.0, "ask": 30.4, "ask_size": 1.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0053, "vega": 0.1119, "theta": -0.0237, "rho": 0.1405, "theo": 28.891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "MBX270416P00040000", "bid": 2.0, "bid_size": 6.0, "ask": 6.8, "ask_size": 1.0, "iv": 0.8736, "open_interest": 0.0, "volume": 0.0, "delta": -0.1523, "gamma": 0.0053, "vega": 0.1126, "theta": -0.0249, "rho": -0.0735, "theo": 5.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.57500004768372}, {"option": "MBX270416C00045000", "bid": 23.2, "bid_size": 1.0, "ask": 28.0, "ask_size": 4.0, "iv": 0.8984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8076, "gamma": 0.0063, "vega": 0.1306, "theta": -0.0274, "rho": 0.1435, "theo": 25.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "MBX270416P00045000", "bid": 4.0, "bid_size": 5.0, "ask": 8.4, "ask_size": 1.0, "iv": 0.8675, "open_interest": 1.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0064, "vega": 0.1314, "theta": -0.0286, "rho": -0.0938, "theo": 6.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-09-03T12:56:12", "percent_change": 0.0, "prev_day_close": 6.19999980926514}, {"option": "MBX270416C00050000", "bid": 20.7, "bid_size": 1.0, "ask": 25.3, "ask_size": 1.0, "iv": 0.9015, "open_interest": 0.0, "volume": 0.0, "delta": 0.7637, "gamma": 0.0072, "vega": 0.1472, "theta": -0.0307, "rho": 0.1437, "theo": 22.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MBX270416P00050000", "bid": 6.5, "bid_size": 5.0, "ask": 11.3, "ask_size": 1.0, "iv": 0.9018, "open_interest": 1.0, "volume": 0.0, "delta": -0.2392, "gamma": 0.0073, "vega": 0.1481, "theta": -0.0319, "rho": -0.1152, "theo": 8.8454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.2, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MBX270416C00055000", "bid": 18.5, "bid_size": 5.0, "ask": 23.2, "ask_size": 1.0, "iv": 0.9143, "open_interest": 0.0, "volume": 0.0, "delta": 0.7185, "gamma": 0.0079, "vega": 0.1611, "theta": -0.0335, "rho": 0.1417, "theo": 20.4447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}, {"option": "MBX270416P00055000", "bid": 9.0, "bid_size": 5.0, "ask": 13.8, "ask_size": 1.0, "iv": 0.8993, "open_interest": 1.0, "volume": 0.0, "delta": -0.2855, "gamma": 0.0081, "vega": 0.1619, "theta": -0.0347, "rho": -0.1374, "theo": 11.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-08-27T09:30:02", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MBX270416C00060000", "bid": 16.2, "bid_size": 1.0, "ask": 20.8, "ask_size": 1.0, "iv": 0.899, "open_interest": 0.0, "volume": 0.0, "delta": 0.6731, "gamma": 0.0085, "vega": 0.1722, "theta": -0.0357, "rho": 0.1379, "theo": 18.2193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MBX270416P00060000", "bid": 12.0, "bid_size": 5.0, "ask": 16.7, "ask_size": 1.0, "iv": 0.9079, "open_interest": 0.0, "volume": 0.0, "delta": -0.332, "gamma": 0.0088, "vega": 0.1729, "theta": -0.0368, "rho": -0.1596, "theo": 13.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "MBX270416C00065000", "bid": 14.2, "bid_size": 1.0, "ask": 19.0, "ask_size": 5.0, "iv": 0.8975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6286, "gamma": 0.009, "vega": 0.1804, "theta": -0.0373, "rho": 0.1331, "theo": 16.2488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5999999046326}, {"option": "MBX270416P00065000", "bid": 15.0, "bid_size": 5.0, "ask": 19.4, "ask_size": 1.0, "iv": 0.8972, "open_interest": 0.0, "volume": 0.0, "delta": -0.378, "gamma": 0.0093, "vega": 0.1808, "theta": -0.0385, "rho": -0.1813, "theo": 16.854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MBX270416C00070000", "bid": 12.5, "bid_size": 4.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.8931, "open_interest": 0.0, "volume": 0.0, "delta": 0.5855, "gamma": 0.0093, "vega": 0.1859, "theta": -0.0383, "rho": 0.1274, "theo": 14.508, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MBX270416P00070000", "bid": 18.0, "bid_size": 5.0, "ask": 22.7, "ask_size": 1.0, "iv": 0.8918, "open_interest": 0.0, "volume": 0.0, "delta": -0.4227, "gamma": 0.0096, "vega": 0.186, "theta": -0.0396, "rho": -0.201, "theo": 20.0308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MBX270416C00075000", "bid": 10.7, "bid_size": 1.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.8791, "open_interest": 6.0, "volume": 0.0, "delta": 0.5442, "gamma": 0.0095, "vega": 0.1891, "theta": -0.0389, "rho": 0.1212, "theo": 12.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.4, "last_trade_time": "2026-09-01T10:44:45", "percent_change": 0.0, "prev_day_close": 13.0999999046326}, {"option": "MBX270416P00075000", "bid": 21.0, "bid_size": 5.0, "ask": 25.8, "ask_size": 1.0, "iv": 0.8712, "open_interest": 0.0, "volume": 0.0, "delta": -0.4656, "gamma": 0.0099, "vega": 0.1886, "theta": -0.0403, "rho": -0.2207, "theo": 23.419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MBX270416C00080000", "bid": 9.2, "bid_size": 1.0, "ask": 14.0, "ask_size": 5.0, "iv": 0.8699, "open_interest": 0.0, "volume": 0.0, "delta": 0.5052, "gamma": 0.0096, "vega": 0.1902, "theta": -0.0391, "rho": 0.1149, "theo": 11.6125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MBX270416P00080000", "bid": 24.6, "bid_size": 1.0, "ask": 29.3, "ask_size": 1.0, "iv": 0.8682, "open_interest": 0.0, "volume": 0.0, "delta": -0.5066, "gamma": 0.01, "vega": 0.189, "theta": -0.0406, "rho": -0.2377, "theo": 26.9936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MBX270416C00085000", "bid": 8.0, "bid_size": 5.0, "ask": 12.7, "ask_size": 1.0, "iv": 0.866, "open_interest": 0.0, "volume": 0.0, "delta": 0.4684, "gamma": 0.0095, "vega": 0.1895, "theta": -0.039, "rho": 0.1084, "theo": 10.4131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MBX270416P00085000", "bid": 28.5, "bid_size": 5.0, "ask": 32.8, "ask_size": 1.0, "iv": 0.8648, "open_interest": 0.0, "volume": 0.0, "delta": -0.5453, "gamma": 0.0101, "vega": 0.1876, "theta": -0.0405, "rho": -0.2538, "theo": 30.7351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "MBX270416C00090000", "bid": 6.6, "bid_size": 1.0, "ask": 11.4, "ask_size": 1.0, "iv": 0.8498, "open_interest": 0.0, "volume": 0.0, "delta": 0.4341, "gamma": 0.0094, "vega": 0.1876, "theta": -0.0385, "rho": 0.1021, "theo": 9.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.99999976158142}, {"option": "MBX270416P00090000", "bid": 32.0, "bid_size": 5.0, "ask": 36.8, "ask_size": 2.0, "iv": 0.8565, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.01, "vega": 0.1844, "theta": -0.0401, "rho": -0.2657, "theo": 34.6226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5}, {"option": "MBX270416C00095000", "bid": 6.0, "bid_size": 1.0, "ask": 10.5, "ask_size": 5.0, "iv": 0.8592, "open_interest": 0.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0093, "vega": 0.1843, "theta": -0.0378, "rho": 0.0958, "theo": 8.4134, "change": 0.0, "open": 0.0, "high": 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": "MBX270416P00095000", "bid": 36.2, "bid_size": 1.0, "ask": 41.0, "ask_size": 4.0, "iv": 0.8659, "open_interest": 0.0, "volume": 0.0, "delta": -0.616, "gamma": 0.01, "vega": 0.18, "theta": -0.0396, "rho": -0.277, "theo": 38.6398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "MBX270416C00100000", "bid": 4.5, "bid_size": 6.0, "ask": 9.3, "ask_size": 1.0, "iv": 0.8297, "open_interest": 0.0, "volume": 0.0, "delta": 0.3723, "gamma": 0.0091, "vega": 0.1802, "theta": -0.037, "rho": 0.0899, "theo": 7.5813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.90000009536743}, {"option": "MBX270416P00100000", "bid": 40.2, "bid_size": 2.0, "ask": 45.0, "ask_size": 5.0, "iv": 0.858, "open_interest": 0.0, "volume": 0.0, "delta": -0.6482, "gamma": 0.0098, "vega": 0.1743, "theta": -0.0388, "rho": -0.2839, "theo": 42.7713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "MBX280121C00002500", "bid": 58.0, "bid_size": 2.0, "ask": 63.0, "ask_size": 2.0, "iv": 1.3355, "open_interest": 3.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": 0.0122, "theo": 60.4307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.48, "last_trade_time": "2026-06-11T13:28:16", "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MBX280121P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0016, "theta": -0.0002, "rho": -0.0007, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-01-15T10:18:33", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00005000", "bid": 55.5, "bid_size": 2.0, "ask": 60.5, "ask_size": 1.0, "iv": 0.8673, "open_interest": 30.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0001, "vega": 0.0063, "theta": 0.0, "rho": 0.0366, "theo": 58.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.99, "last_trade_time": "2026-03-16T12:13:55", "percent_change": 0.0, "prev_day_close": 58.0}, {"option": "MBX280121P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 2.3709, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0006, "rho": -0.003, "theo": 0.079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00007500", "bid": 53.5, "bid_size": 1.0, "ask": 58.5, "ask_size": 2.0, "iv": 1.0982, "open_interest": 1.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0003, "vega": 0.0133, "theta": 0.0, "rho": 0.0638, "theo": 55.7839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.5, "last_trade_time": "2025-11-17T15:52:49", "percent_change": 0.0, "prev_day_close": 55.5}, {"option": "MBX280121P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 2.0, "iv": 1.8392, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0002, "vega": 0.0124, "theta": -0.0012, "rho": -0.0072, "theo": 0.1942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00010000", "bid": 51.0, "bid_size": 2.0, "ask": 56.0, "ask_size": 2.0, "iv": 0.892, "open_interest": 31.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0005, "vega": 0.0221, "theta": 0.0, "rho": 0.0912, "theo": 53.5854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.8, "last_trade_time": "2026-06-25T10:20:24", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MBX280121P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 1.5439, "open_interest": 1.0, "volume": 0.0, "delta": -0.0109, "gamma": 0.0004, "vega": 0.0211, "theta": -0.0019, "rho": -0.0132, "theo": 0.373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2025-11-07T13:01:29", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00012500", "bid": 49.0, "bid_size": 1.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.9222, "open_interest": 1.0, "volume": 0.0, "delta": 0.979, "gamma": 0.0007, "vega": 0.0325, "theta": 0.0, "rho": 0.1166, "theo": 51.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.82, "last_trade_time": "2026-03-31T14:24:18", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MBX280121P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.3417, "open_interest": 3.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0006, "vega": 0.0316, "theta": -0.0028, "rho": -0.0212, "theo": 0.6219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2025-10-14T15:24:45", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00015000", "bid": 46.5, "bid_size": 5.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.784, "open_interest": 100.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0009, "vega": 0.044, "theta": 0.0, "rho": 0.1398, "theo": 49.4302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.74, "last_trade_time": "2026-06-09T09:48:31", "percent_change": 0.0, "prev_day_close": 49.0}, {"option": "MBX280121P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.0253, "gamma": 0.0009, "vega": 0.0434, "theta": -0.0038, "rho": -0.0311, "theo": 0.9442, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00017500", "bid": 44.5, "bid_size": 5.0, "ask": 49.5, "ask_size": 4.0, "iv": 0.7909, "open_interest": 0.0, "volume": 0.0, "delta": 0.9611, "gamma": 0.0012, "vega": 0.0565, "theta": 0.0, "rho": 0.1605, "theo": 47.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.25, "last_trade_time": "2026-06-08T15:41:44", "percent_change": 0.0, "prev_day_close": 46.5}, {"option": "MBX280121P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 1.0668, "open_interest": 0.0, "volume": 0.0, "delta": -0.0346, "gamma": 0.0012, "vega": 0.0561, "theta": -0.0049, "rho": -0.0427, "theo": 1.3419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00020000", "bid": 42.5, "bid_size": 5.0, "ask": 47.5, "ask_size": 5.0, "iv": 0.7796, "open_interest": 1.0, "volume": 0.0, "delta": 0.9505, "gamma": 0.0015, "vega": 0.0696, "theta": -0.0012, "rho": 0.1787, "theo": 45.5913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.69, "last_trade_time": "2026-08-04T11:53:27", "percent_change": 0.0, "prev_day_close": 45.0}, {"option": "MBX280121P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 5.0, "iv": 0.965, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0015, "vega": 0.0695, "theta": -0.006, "rho": -0.0559, "theo": 1.8158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.56, "last_trade_time": "2026-03-20T15:54:36", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00022500", "bid": 40.5, "bid_size": 5.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.7601, "open_interest": 8.0, "volume": 0.0, "delta": 0.939, "gamma": 0.0018, "vega": 0.083, "theta": -0.0025, "rho": 0.1949, "theo": 43.787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.51, "last_trade_time": "2026-06-08T15:41:44", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MBX280121P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 7.0, "iv": 0.8779, "open_interest": 3.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0018, "vega": 0.0833, "theta": -0.0071, "rho": -0.0705, "theo": 2.365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-04-28T13:53:08", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00025000", "bid": 39.0, "bid_size": 5.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.7939, "open_interest": 56.0, "volume": 0.0, "delta": 0.9266, "gamma": 0.0021, "vega": 0.0966, "theta": -0.0038, "rho": 0.2094, "theo": 42.0575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.1, "last_trade_time": "2026-06-09T10:07:09", "percent_change": 0.0, "prev_day_close": 41.0}, {"option": "MBX280121P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 6.0, "iv": 0.8017, "open_interest": 1.0, "volume": 0.0, "delta": -0.0691, "gamma": 0.0022, "vega": 0.0971, "theta": -0.0082, "rho": -0.0865, "theo": 2.9893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.0, "last_trade_time": "2026-06-09T10:08:15", "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MBX280121C00030000", "bid": 36.0, "bid_size": 5.0, "ask": 41.0, "ask_size": 5.0, "iv": 0.8143, "open_interest": 6.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0028, "vega": 0.1235, "theta": -0.0064, "rho": 0.2323, "theo": 38.813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.5, "last_trade_time": "2026-06-15T11:48:58", "percent_change": 0.0, "prev_day_close": 38.0}, {"option": "MBX280121P00030000", "bid": 1.0, "bid_size": 6.0, "ask": 6.0, "ask_size": 2.0, "iv": 0.7609, "open_interest": 61.0, "volume": 0.0, "delta": -0.0966, "gamma": 0.0028, "vega": 0.1247, "theta": -0.0104, "rho": -0.1215, "theo": 4.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.64, "last_trade_time": "2026-08-17T10:44:03", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MBX280121C00035000", "bid": 33.0, "bid_size": 5.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.806, "open_interest": 4.0, "volume": 0.0, "delta": 0.8709, "gamma": 0.0034, "vega": 0.1492, "theta": -0.0087, "rho": 0.2492, "theo": 35.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.3, "last_trade_time": "2026-02-24T09:31:10", "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "MBX280121P00035000", "bid": 3.0, "bid_size": 6.0, "ask": 8.0, "ask_size": 5.0, "iv": 0.7817, "open_interest": 2.0, "volume": 0.0, "delta": -0.1265, "gamma": 0.0035, "vega": 0.1512, "theta": -0.0124, "rho": -0.1595, "theo": 6.2051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-07-29T13:19:50", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MBX280121C00040000", "bid": 30.5, "bid_size": 5.0, "ask": 35.5, "ask_size": 5.0, "iv": 0.8129, "open_interest": 4.0, "volume": 0.0, "delta": 0.8406, "gamma": 0.0039, "vega": 0.1729, "theta": -0.0109, "rho": 0.2613, "theo": 33.1154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.9, "last_trade_time": "2026-08-17T12:00:51", "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "MBX280121P00040000", "bid": 5.5, "bid_size": 1.0, "ask": 10.0, "ask_size": 4.0, "iv": 0.7934, "open_interest": 61.0, "volume": 0.0, "delta": -0.1581, "gamma": 0.0041, "vega": 0.1757, "theta": -0.0143, "rho": -0.1993, "theo": 8.2097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-05-11T15:55:05", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MBX280121C00045000", "bid": 28.0, "bid_size": 5.0, "ask": 33.0, "ask_size": 5.0, "iv": 0.8055, "open_interest": 22.0, "volume": 0.0, "delta": 0.8095, "gamma": 0.0045, "vega": 0.1944, "theta": -0.0128, "rho": 0.269, "theo": 30.6228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.73, "last_trade_time": "2026-07-06T10:20:04", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MBX280121P00045000", "bid": 7.5, "bid_size": 6.0, "ask": 12.5, "ask_size": 2.0, "iv": 0.7892, "open_interest": 0.0, "volume": 0.0, "delta": -0.1905, "gamma": 0.0047, "vega": 0.1975, "theta": -0.0159, "rho": -0.2403, "theo": 10.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.9, "last_trade_time": "2026-09-02T09:35:01", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MBX280121C00050000", "bid": 26.0, "bid_size": 2.0, "ask": 31.0, "ask_size": 2.0, "iv": 0.8125, "open_interest": 30.0, "volume": 0.0, "delta": 0.778, "gamma": 0.005, "vega": 0.2135, "theta": -0.0145, "rho": 0.2733, "theo": 28.3408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.4, "last_trade_time": "2026-06-25T13:23:51", "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MBX280121P00050000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.809, "open_interest": 3.0, "volume": 0.0, "delta": -0.2238, "gamma": 0.0053, "vega": 0.2168, "theta": -0.0173, "rho": -0.2818, "theo": 12.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.5, "last_trade_time": "2026-09-11T13:06:23", "percent_change": 0.0, "prev_day_close": 13.0}, {"option": "MBX280121C00055000", "bid": 24.0, "bid_size": 5.0, "ask": 29.0, "ask_size": 4.0, "iv": 0.8099, "open_interest": 12.0, "volume": 0.0, "delta": 0.7466, "gamma": 0.0054, "vega": 0.23, "theta": -0.016, "rho": 0.2753, "theo": 26.2514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-06-25T11:03:01", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MBX280121P00055000", "bid": 13.0, "bid_size": 5.0, "ask": 18.0, "ask_size": 5.0, "iv": 0.7954, "open_interest": 1.0, "volume": 0.0, "delta": -0.2573, "gamma": 0.0058, "vega": 0.2334, "theta": -0.0185, "rho": -0.3232, "theo": 15.5862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.98, "last_trade_time": "2026-06-11T13:30:01", "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MBX280121C00060000", "bid": 22.5, "bid_size": 5.0, "ask": 27.5, "ask_size": 5.0, "iv": 0.821, "open_interest": 42.0, "volume": 0.0, "delta": 0.7155, "gamma": 0.0058, "vega": 0.2442, "theta": -0.0172, "rho": 0.2746, "theo": 24.3379, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.6, "last_trade_time": "2026-09-04T14:20:44", "percent_change": 0.0, "prev_day_close": 24.5}, {"option": "MBX280121P00060000", "bid": 16.0, "bid_size": 3.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.796, "open_interest": 4.0, "volume": 0.0, "delta": -0.2907, "gamma": 0.0062, "vega": 0.2474, "theta": -0.0194, "rho": -0.3626, "theo": 18.4473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.94, "last_trade_time": "2026-08-14T14:41:43", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MBX280121C00065000", "bid": 20.5, "bid_size": 5.0, "ask": 25.2, "ask_size": 9.0, "iv": 0.7996, "open_interest": 33.0, "volume": 0.0, "delta": 0.685, "gamma": 0.0061, "vega": 0.2561, "theta": -0.0183, "rho": 0.2727, "theo": 22.5834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.0, "last_trade_time": "2026-09-02T13:06:30", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "MBX280121P00065000", "bid": 19.6, "bid_size": 9.0, "ask": 24.0, "ask_size": 9.0, "iv": 0.8016, "open_interest": 0.0, "volume": 0.0, "delta": -0.3238, "gamma": 0.0066, "vega": 0.2589, "theta": -0.0202, "rho": -0.4016, "theo": 21.4789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.0500001907349}, {"option": "MBX280121C00070000", "bid": 19.0, "bid_size": 6.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.7952, "open_interest": 24.0, "volume": 2.0, "delta": 0.6552, "gamma": 0.0063, "vega": 0.2658, "theta": -0.0191, "rho": 0.2688, "theo": 20.9746, "change": -0.1, "open": 21.0, "high": 21.0, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-09-18T13:04:03", "percent_change": -0.473935, "prev_day_close": 21.25}, {"option": "MBX280121P00070000", "bid": 23.0, "bid_size": 7.0, "ask": 27.5, "ask_size": 4.0, "iv": 0.7562, "open_interest": 6.0, "volume": 4.0, "delta": -0.3564, "gamma": 0.007, "vega": 0.268, "theta": -0.0208, "rho": -0.437, "theo": 24.6714, "change": 1.05, "open": 25.0, "high": 25.0, "low": 24.5, "tick": "no_change", "last_trade_price": 24.5, "last_trade_time": "2026-09-18T15:39:44", "percent_change": 4.47761, "prev_day_close": 26.0}, {"option": "MBX280121C00075000", "bid": 18.1, "bid_size": 7.0, "ask": 22.5, "ask_size": 5.0, "iv": 0.8104, "open_interest": 18.0, "volume": 0.0, "delta": 0.6263, "gamma": 0.0066, "vega": 0.2736, "theta": -0.0198, "rho": 0.2645, "theo": 19.4976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.7, "last_trade_time": "2026-09-17T11:40:13", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MBX280121P00075000", "bid": 26.0, "bid_size": 3.0, "ask": 31.0, "ask_size": 3.0, "iv": 0.7989, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0073, "vega": 0.2747, "theta": -0.0213, "rho": -0.4707, "theo": 28.007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MBX280121C00080000", "bid": 16.3, "bid_size": 18.0, "ask": 21.0, "ask_size": 6.0, "iv": 0.751, "open_interest": 31.0, "volume": 1.0, "delta": 0.5983, "gamma": 0.0067, "vega": 0.2795, "theta": -0.0203, "rho": 0.2588, "theo": 18.1402, "change": -1.75, "open": 17.8, "high": 17.8, "low": 17.8, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-09-18T15:39:14", "percent_change": -8.95141, "prev_day_close": 19.3999996185303}, {"option": "MBX280121P00080000", "bid": 29.5, "bid_size": 3.0, "ask": 34.5, "ask_size": 3.0, "iv": 0.7961, "open_interest": 0.0, "volume": 0.0, "delta": -0.4196, "gamma": 0.0076, "vega": 0.2795, "theta": -0.0216, "rho": -0.5017, "theo": 31.4786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.0}, {"option": "MBX280121C00085000", "bid": 15.0, "bid_size": 7.0, "ask": 19.5, "ask_size": 5.0, "iv": 0.7867, "open_interest": 17.0, "volume": 0.0, "delta": 0.5713, "gamma": 0.0068, "vega": 0.2838, "theta": -0.0207, "rho": 0.2527, "theo": 16.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.26, "last_trade_time": "2026-08-05T09:47:12", "percent_change": 0.0, "prev_day_close": 17.0}, {"option": "MBX280121P00085000", "bid": 33.0, "bid_size": 3.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.7893, "open_interest": 0.0, "volume": 0.0, "delta": -0.4501, "gamma": 0.0078, "vega": 0.2823, "theta": -0.0217, "rho": -0.5308, "theo": 35.0708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.5}, {"option": "MBX280121C00090000", "bid": 13.5, "bid_size": 3.0, "ask": 18.5, "ask_size": 3.0, "iv": 0.78, "open_interest": 9.0, "volume": 0.0, "delta": 0.5453, "gamma": 0.007, "vega": 0.2868, "theta": -0.021, "rho": 0.2463, "theo": 15.7437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 26.0, "last_trade_time": "2026-08-04T13:53:07", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MBX280121P00090000", "bid": 36.5, "bid_size": 5.0, "ask": 41.5, "ask_size": 5.0, "iv": 0.779, "open_interest": 2.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.008, "vega": 0.2831, "theta": -0.0218, "rho": -0.5555, "theo": 38.7769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.3, "last_trade_time": "2026-07-27T14:29:08", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MBX280121C00095000", "bid": 12.5, "bid_size": 5.0, "ask": 17.5, "ask_size": 5.0, "iv": 0.7792, "open_interest": 15.0, "volume": 0.0, "delta": 0.5203, "gamma": 0.007, "vega": 0.2882, "theta": -0.0211, "rho": 0.2391, "theo": 14.6856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.84, "last_trade_time": "2026-09-11T11:06:32", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MBX280121P00095000", "bid": 40.5, "bid_size": 4.0, "ask": 45.5, "ask_size": 5.0, "iv": 0.7828, "open_interest": 0.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0082, "vega": 0.2826, "theta": -0.0217, "rho": -0.5781, "theo": 42.5892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MBX280121C00100000", "bid": 11.5, "bid_size": 5.0, "ask": 16.5, "ask_size": 4.0, "iv": 0.7757, "open_interest": 0.0, "volume": 0.0, "delta": 0.4964, "gamma": 0.007, "vega": 0.2888, "theta": -0.0212, "rho": 0.2321, "theo": 13.7102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MBX280121P00100000", "bid": 44.0, "bid_size": 4.0, "ask": 49.0, "ask_size": 4.0, "iv": 0.7658, "open_interest": 0.0, "volume": 0.0, "delta": -0.5366, "gamma": 0.0083, "vega": 0.2804, "theta": -0.0216, "rho": -0.597, "theo": 46.4951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "MBX280121C00105000", "bid": 10.5, "bid_size": 2.0, "ask": 15.5, "ask_size": 2.0, "iv": 0.7698, "open_interest": 3.0, "volume": 0.0, "delta": 0.4735, "gamma": 0.0071, "vega": 0.2882, "theta": -0.0211, "rho": 0.2249, "theo": 12.8092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.5, "last_trade_time": "2026-08-14T13:22:03", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MBX280121P00105000", "bid": 48.0, "bid_size": 4.0, "ask": 53.0, "ask_size": 4.0, "iv": 0.7635, "open_interest": 0.0, "volume": 0.0, "delta": -0.5638, "gamma": 0.0084, "vega": 0.2767, "theta": -0.0214, "rho": -0.6103, "theo": 50.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0}], "symbol": "MBX", "security_type": "stock", "exchange_id": 2, "current_price": 62.91, "price_change": -0.98, "price_change_percent": -1.5578, "bid": 50.0, "ask": 65.0, "bid_size": 200, "ask_size": 500, "open": 64.0, "high": 64.045, "low": 61.4, "close": 62.91, "prev_day_close": 62.91, "volume": 932362, "iv30": 77.248, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-09-18T15:59:59", "tick": "up"}, "symbol": "MBX"}