{"timestamp": "2026-08-21 14:58:42", "data": {"options": [{"option": "MNDY260821C00030000", "bid": 58.0, "bid_size": 22.0, "ask": 63.3, "ask_size": 17.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 61.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.7, "last_trade_time": "2026-05-18T10:04:15", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "MNDY260821P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-24T10:54:03", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00035000", "bid": 53.0, "bid_size": 23.0, "ask": 58.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 56.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.3, "last_trade_time": "2026-04-27T10:05:15", "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "MNDY260821P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 2158.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00040000", "bid": 48.0, "bid_size": 23.0, "ask": 53.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 51.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.0, "last_trade_time": "2026-05-18T10:29:40", "percent_change": 0.0, "prev_day_close": 51.0500011444092}, {"option": "MNDY260821P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 8.0, "iv": 0.0, "open_interest": 388.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-08-12T09:30:01", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00045000", "bid": 43.0, "bid_size": 34.0, "ask": 48.2, "ask_size": 26.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.2, "last_trade_time": "2026-05-12T11:18:14", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "MNDY260821P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 0.0, "open_interest": 244.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-19T11:10:25", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00050000", "bid": 38.0, "bid_size": 49.0, "ask": 43.2, "ask_size": 38.0, "iv": 0.0, "open_interest": 59.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.1, "last_trade_time": "2026-08-10T12:51:45", "percent_change": 0.0, "prev_day_close": 41.0500011444092}, {"option": "MNDY260821P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 2484.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-12T09:30:18", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00055000", "bid": 33.7, "bid_size": 52.0, "ask": 37.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 33.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.66, "change": -0.25, "open": 35.8, "high": 35.8, "low": 35.8, "tick": "up", "last_trade_price": 35.8, "last_trade_time": "2026-08-21T10:27:50", "percent_change": -0.693484, "prev_day_close": 36.0500011444092}, {"option": "MNDY260821P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 8.526, "open_interest": 2579.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-08-18T12:23:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MNDY260821C00060000", "bid": 28.9, "bid_size": 29.0, "ask": 33.1, "ask_size": 24.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 31.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.05, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 31.5499992370606}, {"option": "MNDY260821P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 7.9225, "open_interest": 1994.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-18T12:23:43", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00065000", "bid": 23.2, "bid_size": 476.0, "ask": 28.7, "ask_size": 214.0, "iv": 0.0, "open_interest": 398.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 26.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-08-19T11:49:01", "percent_change": 0.0, "prev_day_close": 26.1500005722046}, {"option": "MNDY260821P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 663.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-17T13:31:16", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MNDY260821C00070000", "bid": 18.6, "bid_size": 130.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 273.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 21.66, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.3, "last_trade_time": "2026-08-20T10:57:42", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "MNDY260821P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 4.4026, "open_interest": 2131.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-20T11:41:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821C00075000", "bid": 13.7, "bid_size": 375.0, "ask": 17.1, "ask_size": 26.0, "iv": 0.0, "open_interest": 361.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 16.66, "change": -0.4, "open": 16.0, "high": 16.0, "low": 16.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-08-21T10:28:16", "percent_change": -2.43902, "prev_day_close": 16.4000000953674}, {"option": "MNDY260821P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 546.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-19T12:00:37", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "MNDY260821C00080000", "bid": 10.6, "bid_size": 188.0, "ask": 12.4, "ask_size": 105.0, "iv": 0.0, "open_interest": 522.0, "volume": 25.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 11.66, "change": -0.65, "open": 10.8, "high": 11.2, "low": 10.8, "tick": "down", "last_trade_price": 11.05, "last_trade_time": "2026-08-21T10:35:31", "percent_change": -5.55555, "prev_day_close": 11.6999998092651}, {"option": "MNDY260821P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 375.0, "iv": 3.6961, "open_interest": 1520.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T15:38:12", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MNDY260821C00085000", "bid": 3.8, "bid_size": 379.0, "ask": 7.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 2093.0, "volume": 56.0, "delta": 0.9998, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 6.6601, "change": -1.45, "open": 6.63, "high": 6.63, "low": 4.8, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-08-21T10:02:20", "percent_change": -22.4806, "prev_day_close": 6.45000004768372}, {"option": "MNDY260821P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 22.0, "iv": 1.7468, "open_interest": 1954.0, "volume": 4.0, "delta": -0.0002, "gamma": 0.0004, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": -0.075, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T10:28:05", "percent_change": -60.0, "prev_day_close": 0.125000001862645}, {"option": "MNDY260821C00090000", "bid": 1.3, "bid_size": 2.0, "ask": 2.35, "ask_size": 30.0, "iv": 0.758, "open_interest": 1653.0, "volume": 20.0, "delta": 0.8119, "gamma": 0.1408, "vega": 0.0064, "theta": -0.1999, "rho": 0.0, "theo": 1.8599, "change": -0.71, "open": 1.55, "high": 1.55, "low": 0.53, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-21T10:39:15", "percent_change": -33.0233, "prev_day_close": 2.14999997615814}, {"option": "MNDY260821P00090000", "bid": 0.1, "bid_size": 2.0, "ask": 1.0, "ask_size": 80.0, "iv": 1.292, "open_interest": 755.0, "volume": 5.0, "delta": -0.1881, "gamma": 0.1408, "vega": 0.0064, "theta": -0.1999, "rho": 0.0, "theo": 0.1999, "change": -0.825, "open": 0.66, "high": 0.66, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-08-21T10:37:10", "percent_change": -73.3333, "prev_day_close": 1.125}, {"option": "MNDY260821C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7679, "open_interest": 749.0, "volume": 28.0, "delta": 0.043, "gamma": 0.0481, "vega": 0.0022, "theta": -0.0329, "rho": 0.0, "theo": 0.0329, "change": -0.22, "open": 0.15, "high": 0.36, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-08-21T10:42:40", "percent_change": -88.0, "prev_day_close": 0.25000000372529}, {"option": "MNDY260821P00095000", "bid": 1.75, "bid_size": 122.0, "ask": 6.7, "ask_size": 169.0, "iv": 2.2556, "open_interest": 133.0, "volume": 2.0, "delta": -0.957, "gamma": 0.0481, "vega": 0.0022, "theta": -0.0329, "rho": 0.0, "theo": 3.3729, "change": -0.35, "open": 4.2, "high": 4.2, "low": 3.55, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-08-21T10:42:35", "percent_change": -8.97436, "prev_day_close": 3.90000009536743}, {"option": "MNDY260821C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 1.6131, "open_interest": 1620.0, "volume": 30.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:47:44", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "MNDY260821P00100000", "bid": 7.8, "bid_size": 24.0, "ask": 11.8, "ask_size": 56.0, "iv": 4.5273, "open_interest": 70.0, "volume": 35.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 8.34, "change": 0.14, "open": 8.79, "high": 8.79, "low": 8.79, "tick": "down", "last_trade_price": 8.79, "last_trade_time": "2026-08-21T09:31:39", "percent_change": 1.6185, "prev_day_close": 8.64999985694885}, {"option": "MNDY260821C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 52.0, "iv": 3.7197, "open_interest": 636.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-20T12:37:56", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MNDY260821P00105000", "bid": 11.8, "bid_size": 22.0, "ask": 16.9, "ask_size": 24.0, "iv": 5.129, "open_interest": 6.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 13.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.64, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MNDY260821C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 20.0, "iv": 3.3336, "open_interest": 1158.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-08-20T11:05:09", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MNDY260821P00110000", "bid": 16.8, "bid_size": 36.0, "ask": 22.0, "ask_size": 32.0, "iv": 6.317, "open_interest": 16.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 18.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 18.9000005722046}, {"option": "MNDY260821C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 1.0, "iv": 6.0288, "open_interest": 246.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-20T10:57:24", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MNDY260821P00115000", "bid": 22.7, "bid_size": 15.0, "ask": 25.9, "ask_size": 15.0, "iv": 7.1154, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 23.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-08-20T14:43:34", "percent_change": 0.0, "prev_day_close": 23.4000005722046}, {"option": "MNDY260821C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 7.0, "iv": 4.2619, "open_interest": 340.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T15:58:50", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821P00120000", "bid": 26.7, "bid_size": 18.0, "ask": 31.8, "ask_size": 26.0, "iv": 7.9103, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 28.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.21, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "MNDY260821C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 4.8186, "open_interest": 385.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-08-13T15:45:37", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821P00125000", "bid": 31.7, "bid_size": 20.0, "ask": 37.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 33.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.9, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 33.8499994277954}, {"option": "MNDY260821C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 4.0, "iv": 5.3453, "open_interest": 434.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T15:25:26", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821P00130000", "bid": 36.8, "bid_size": 15.0, "ask": 41.8, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.02, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 38.8999996185303}, {"option": "MNDY260821C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 8.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 201.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T09:43:26", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MNDY260821P00135000", "bid": 42.7, "bid_size": 11.0, "ask": 47.0, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.8, "last_trade_time": "2026-08-20T15:25:53", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "MNDY260821C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 6.3214, "open_interest": 438.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-08-18T15:48:33", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MNDY260821P00140000", "bid": 46.8, "bid_size": 16.0, "ask": 51.8, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 48.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.2, "last_trade_time": "2026-03-16T13:56:41", "percent_change": 0.0, "prev_day_close": 48.8500003814697}, {"option": "MNDY260821C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 7.6826, "open_interest": 365.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-13T14:42:17", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MNDY260821P00145000", "bid": 51.8, "bid_size": 3.0, "ask": 57.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 53.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.85, "last_trade_time": "2026-05-12T13:10:05", "percent_change": 0.0, "prev_day_close": 53.7999992370606}, {"option": "MNDY260821C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 359.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-08-13T12:58:41", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MNDY260821P00150000", "bid": 56.8, "bid_size": 3.0, "ask": 61.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 58.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.43, "last_trade_time": "2026-02-04T09:37:05", "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "MNDY260821C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 86.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-08-05T09:35:19", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MNDY260821P00155000", "bid": 61.8, "bid_size": 3.0, "ask": 67.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 63.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 88.33, "last_trade_time": "2026-04-02T10:09:20", "percent_change": 0.0, "prev_day_close": 63.9000015258789}, {"option": "MNDY260821C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.0, "open_interest": 36.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T11:05:38", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MNDY260821P00160000", "bid": 66.8, "bid_size": 4.0, "ask": 71.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 68.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 86.0, "last_trade_time": "2026-02-13T12:51:25", "percent_change": 0.0, "prev_day_close": 68.8000030517578}, {"option": "MNDY260821C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-29T14:46:19", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MNDY260821P00165000", "bid": 71.7, "bid_size": 3.0, "ask": 77.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 73.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.4, "last_trade_time": "2026-04-01T15:24:53", "percent_change": 0.0, "prev_day_close": 73.8000030517578}, {"option": "MNDY260821C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-05T09:34:34", "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MNDY260821P00170000", "bid": 76.7, "bid_size": 3.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 78.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.7, "last_trade_time": "2026-01-07T12:43:31", "percent_change": 0.0, "prev_day_close": 78.75}, {"option": "MNDY260821C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.0, "open_interest": 2052.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-08-10T09:36:43", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MNDY260821P00175000", "bid": 81.8, "bid_size": 3.0, "ask": 85.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 83.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.8000030517578}, {"option": "MNDY260821C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-08-18T13:30:20", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MNDY260821P00180000", "bid": 86.8, "bid_size": 3.0, "ask": 92.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 88.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 102.35, "last_trade_time": "2026-02-09T10:34:36", "percent_change": 0.0, "prev_day_close": 88.8000030517578}, {"option": "MNDY260821C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.0, "open_interest": 31.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-06-05T12:56:30", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MNDY260821P00185000", "bid": 92.8, "bid_size": 3.0, "ask": 97.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 93.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 93.8000030517578}, {"option": "MNDY260821C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-05T12:01:23", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MNDY260821P00190000", "bid": 96.7, "bid_size": 3.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 84.8, "last_trade_time": "2026-02-03T09:37:00", "percent_change": 0.0, "prev_day_close": 98.8500022888184}, {"option": "MNDY260821C00195000", "bid": 0.0, "bid_size": 0.0, "ask": 8.6, "ask_size": 2.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-05T13:19:57", "percent_change": 0.0, "prev_day_close": 4.30000019073486}, {"option": "MNDY260821P00195000", "bid": 101.8, "bid_size": 3.0, "ask": 107.4, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.800003051758}, {"option": "MNDY260821C00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-07-02T13:54:54", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MNDY260821P00200000", "bid": 106.8, "bid_size": 3.0, "ask": 112.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 77.0, "last_trade_time": "2026-01-28T13:03:17", "percent_change": 0.0, "prev_day_close": 108.850002288818}, {"option": "MNDY260821C00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.0, "open_interest": 54.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-08-20T15:59:52", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MNDY260821P00210000", "bid": 116.7, "bid_size": 3.0, "ask": 122.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 118.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.41, "last_trade_time": "2025-12-30T12:53:45", "percent_change": 0.0, "prev_day_close": 118.800003051758}, {"option": "MNDY260918C00040000", "bid": 47.4, "bid_size": 5.0, "ask": 55.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0029, "rho": 0.0304, "theo": 51.827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.6499996185303}, {"option": "MNDY260918P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 6.0, "iv": 1.5164, "open_interest": 9.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0016, "theta": -0.0029, "rho": -0.0001, "theo": 0.0171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T10:23:29", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MNDY260918C00045000", "bid": 42.4, "bid_size": 5.0, "ask": 50.7, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0029, "theta": -0.0049, "rho": 0.0341, "theo": 46.8589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "MNDY260918P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 16.0, "iv": 1.6562, "open_interest": 8.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0004, "vega": 0.0029, "theta": -0.005, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-07-22T09:45:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MNDY260918C00050000", "bid": 37.4, "bid_size": 5.0, "ask": 45.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0081, "rho": 0.0377, "theo": 41.9032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.1, "last_trade_time": "2026-07-17T14:51:30", "percent_change": 0.0, "prev_day_close": 41.7000007629394}, {"option": "MNDY260918P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 35.0, "iv": 1.4857, "open_interest": 8.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0008, "vega": 0.0052, "theta": -0.0081, "rho": -0.0005, "theo": 0.0599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T12:34:36", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY260918C00055000", "bid": 32.5, "bid_size": 1.0, "ask": 40.8, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0015, "vega": 0.0088, "theta": -0.013, "rho": 0.041, "theo": 36.9697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.5, "last_trade_time": "2026-07-23T11:53:42", "percent_change": 0.0, "prev_day_close": 36.75}, {"option": "MNDY260918P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.1, "ask_size": 7.0, "iv": 1.1683, "open_interest": 44.0, "volume": 0.0, "delta": -0.0134, "gamma": 0.0015, "vega": 0.0088, "theta": -0.013, "rho": -0.001, "theo": 0.1098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-08-18T10:50:05", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MNDY260918C00060000", "bid": 29.0, "bid_size": 5.0, "ask": 33.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9762, "gamma": 0.0027, "vega": 0.0144, "theta": -0.0202, "rho": 0.044, "theo": 32.0757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.74, "last_trade_time": "2026-08-17T09:30:01", "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MNDY260918P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.0737, "open_interest": 129.0, "volume": 0.0, "delta": -0.0241, "gamma": 0.0027, "vega": 0.0145, "theta": -0.0203, "rho": -0.0017, "theo": 0.1993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-08-19T13:44:24", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY260918C00065000", "bid": 23.6, "bid_size": 5.0, "ask": 28.7, "ask_size": 11.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9578, "gamma": 0.0046, "vega": 0.0231, "theta": -0.0306, "rho": 0.0464, "theo": 27.2519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.4, "last_trade_time": "2026-08-14T09:30:01", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MNDY260918P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 166.0, "iv": 0.9655, "open_interest": 156.0, "volume": 0.0, "delta": -0.0425, "gamma": 0.0046, "vega": 0.0232, "theta": -0.0307, "rho": -0.003, "theo": 0.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-08-20T11:23:03", "percent_change": 0.0, "prev_day_close": 0.250000007450581}, {"option": "MNDY260918C00070000", "bid": 19.1, "bid_size": 38.0, "ask": 24.1, "ask_size": 28.0, "iv": 0.0, "open_interest": 26.0, "volume": 0.0, "delta": 0.927, "gamma": 0.0075, "vega": 0.0355, "theta": -0.0446, "rho": 0.0479, "theo": 22.5509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-08-10T11:01:02", "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "MNDY260918P00070000", "bid": 0.3, "bid_size": 25.0, "ask": 0.8, "ask_size": 137.0, "iv": 0.6954, "open_interest": 254.0, "volume": 0.0, "delta": -0.0734, "gamma": 0.0075, "vega": 0.0356, "theta": -0.0448, "rho": -0.0051, "theo": 0.6425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T13:44:40", "percent_change": 0.0, "prev_day_close": 0.549999997019768}, {"option": "MNDY260918C00075000", "bid": 14.9, "bid_size": 299.0, "ask": 18.4, "ask_size": 29.0, "iv": 0.0, "open_interest": 115.0, "volume": 5.0, "delta": 0.8779, "gamma": 0.0116, "vega": 0.0518, "theta": -0.0621, "rho": 0.0479, "theo": 18.0586, "change": -0.78, "open": 17.17, "high": 17.17, "low": 17.17, "tick": "down", "last_trade_price": 17.17, "last_trade_time": "2026-08-21T10:35:47", "percent_change": -4.34541, "prev_day_close": 17.9500002861023}, {"option": "MNDY260918P00075000", "bid": 0.75, "bid_size": 5.0, "ask": 1.6, "ask_size": 20.0, "iv": 0.6909, "open_interest": 309.0, "volume": 2.0, "delta": -0.1227, "gamma": 0.0116, "vega": 0.0519, "theta": -0.0624, "rho": -0.0084, "theo": 1.1357, "change": -0.125, "open": 1.0, "high": 1.0, "low": 1.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-08-21T09:56:56", "percent_change": -11.1111, "prev_day_close": 1.125}, {"option": "MNDY260918C00080000", "bid": 10.8, "bid_size": 291.0, "ask": 15.8, "ask_size": 79.0, "iv": 0.562, "open_interest": 111.0, "volume": 0.0, "delta": 0.8044, "gamma": 0.0166, "vega": 0.0706, "theta": -0.0814, "rho": 0.0459, "theo": 13.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-08-19T12:20:24", "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MNDY260918P00080000", "bid": 1.55, "bid_size": 7.0, "ask": 2.25, "ask_size": 18.0, "iv": 0.6423, "open_interest": 130.0, "volume": 25.0, "delta": -0.1966, "gamma": 0.0166, "vega": 0.0708, "theta": -0.0818, "rho": -0.0132, "theo": 1.9675, "change": 0.1, "open": 1.95, "high": 1.95, "low": 1.95, "tick": "up", "last_trade_price": 1.95, "last_trade_time": "2026-08-21T09:38:03", "percent_change": 5.40541, "prev_day_close": 1.84999996423721}, {"option": "MNDY260918C00085000", "bid": 7.8, "bid_size": 352.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.5196, "open_interest": 250.0, "volume": 1.0, "delta": 0.7044, "gamma": 0.0214, "vega": 0.0882, "theta": -0.0986, "rho": 0.0417, "theo": 10.2472, "change": 0.23, "open": 10.08, "high": 10.08, "low": 10.08, "tick": "down", "last_trade_price": 10.08, "last_trade_time": "2026-08-21T10:42:35", "percent_change": 2.33503, "prev_day_close": 9.84999990463257}, {"option": "MNDY260918P00085000", "bid": 2.95, "bid_size": 7.0, "ask": 3.7, "ask_size": 14.0, "iv": 0.6322, "open_interest": 133.0, "volume": 4.0, "delta": -0.2971, "gamma": 0.0216, "vega": 0.0885, "theta": -0.0992, "rho": -0.0198, "theo": 3.3004, "change": 0.05, "open": 4.0, "high": 4.0, "low": 3.4, "tick": "down", "last_trade_price": 3.4, "last_trade_time": "2026-08-21T10:30:55", "percent_change": 1.49254, "prev_day_close": 3.34999990463257}, {"option": "MNDY260918C00090000", "bid": 6.0, "bid_size": 270.0, "ask": 7.8, "ask_size": 19.0, "iv": 0.5826, "open_interest": 239.0, "volume": 4.0, "delta": 0.5846, "gamma": 0.0247, "vega": 0.0995, "theta": -0.1094, "rho": 0.0355, "theo": 7.24, "change": -0.85, "open": 6.67, "high": 6.67, "low": 6.3, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-08-21T10:03:37", "percent_change": -11.8881, "prev_day_close": 7.15000009536743}, {"option": "MNDY260918P00090000", "bid": 4.7, "bid_size": 43.0, "ask": 5.9, "ask_size": 16.0, "iv": 0.6181, "open_interest": 273.0, "volume": 0.0, "delta": -0.4178, "gamma": 0.0249, "vega": 0.0995, "theta": -0.1102, "rho": -0.0273, "theo": 5.287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-20T11:00:22", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MNDY260918C00095000", "bid": 4.2, "bid_size": 153.0, "ask": 5.5, "ask_size": 36.0, "iv": 0.6039, "open_interest": 179.0, "volume": 29.0, "delta": 0.4599, "gamma": 0.0253, "vega": 0.1012, "theta": -0.1107, "rho": 0.0285, "theo": 4.9499, "change": -0.17, "open": 4.8, "high": 4.8, "low": 4.0, "tick": "down", "last_trade_price": 4.73, "last_trade_time": "2026-08-21T10:39:17", "percent_change": -3.46939, "prev_day_close": 4.90000009536743}, {"option": "MNDY260918P00095000", "bid": 7.6, "bid_size": 18.0, "ask": 8.7, "ask_size": 11.0, "iv": 0.629, "open_interest": 28.0, "volume": 0.0, "delta": -0.5436, "gamma": 0.0255, "vega": 0.1011, "theta": -0.1118, "rho": -0.0343, "theo": 7.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.7, "last_trade_time": "2026-08-19T15:48:41", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "MNDY260918C00100000", "bid": 2.85, "bid_size": 25.0, "ask": 3.7, "ask_size": 24.0, "iv": 0.6136, "open_interest": 1703.0, "volume": 16.0, "delta": 0.3466, "gamma": 0.0233, "vega": 0.0942, "theta": -0.1035, "rho": 0.0217, "theo": 3.3251, "change": -0.26, "open": 2.9, "high": 3.08, "low": 2.84, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-08-21T10:39:15", "percent_change": -7.87879, "prev_day_close": 3.29999995231628}, {"option": "MNDY260918P00100000", "bid": 10.1, "bid_size": 48.0, "ask": 14.6, "ask_size": 49.0, "iv": 0.7217, "open_interest": 3.0, "volume": 0.0, "delta": -0.6581, "gamma": 0.0236, "vega": 0.0934, "theta": -0.1049, "rho": -0.0389, "theo": 11.3755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.0, "last_trade_time": "2026-08-14T09:31:51", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "MNDY260918C00105000", "bid": 1.1, "bid_size": 343.0, "ask": 2.45, "ask_size": 16.0, "iv": 0.5731, "open_interest": 346.0, "volume": 0.0, "delta": 0.2544, "gamma": 0.0198, "vega": 0.0818, "theta": -0.0912, "rho": 0.016, "theo": 2.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.17, "last_trade_time": "2026-08-20T14:57:08", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MNDY260918P00105000", "bid": 13.4, "bid_size": 43.0, "ask": 18.3, "ask_size": 38.0, "iv": 0.6984, "open_interest": 1.0, "volume": 0.0, "delta": -0.7516, "gamma": 0.0202, "vega": 0.0806, "theta": -0.0929, "rho": -0.0417, "theo": 15.2879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.49, "last_trade_time": "2026-08-19T14:00:57", "percent_change": 0.0, "prev_day_close": 15.4499998092651}, {"option": "MNDY260918C00110000", "bid": 0.95, "bid_size": 113.0, "ask": 1.4, "ask_size": 10.0, "iv": 0.5945, "open_interest": 262.0, "volume": 1.0, "delta": 0.1847, "gamma": 0.0161, "vega": 0.0681, "theta": -0.0773, "rho": 0.0117, "theo": 1.5096, "change": -0.35, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-08-21T09:46:11", "percent_change": -23.3333, "prev_day_close": 1.5}, {"option": "MNDY260918P00110000", "bid": 17.6, "bid_size": 49.0, "ask": 22.7, "ask_size": 48.0, "iv": 0.7276, "open_interest": 2.0, "volume": 0.0, "delta": -0.8227, "gamma": 0.0165, "vega": 0.0656, "theta": -0.0792, "rho": -0.0416, "theo": 19.5814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.89, "last_trade_time": "2026-08-20T12:45:17", "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MNDY260918C00115000", "bid": 0.35, "bid_size": 328.0, "ask": 1.6, "ask_size": 79.0, "iv": 0.6525, "open_interest": 769.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0127, "vega": 0.0552, "theta": -0.064, "rho": 0.0085, "theo": 1.0397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T13:53:01", "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MNDY260918P00115000", "bid": 23.0, "bid_size": 28.0, "ask": 26.7, "ask_size": 30.0, "iv": 0.7869, "open_interest": 3.0, "volume": 0.0, "delta": -0.8745, "gamma": 0.0131, "vega": 0.0518, "theta": -0.0663, "rho": -0.0387, "theo": 24.1284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-07-31T12:59:25", "percent_change": 0.0, "prev_day_close": 24.75}, {"option": "MNDY260918C00120000", "bid": 0.4, "bid_size": 150.0, "ask": 0.8, "ask_size": 11.0, "iv": 0.6529, "open_interest": 162.0, "volume": 20.0, "delta": 0.0981, "gamma": 0.0098, "vega": 0.0442, "theta": -0.0525, "rho": 0.0062, "theo": 0.7305, "change": -0.17, "open": 0.5, "high": 0.58, "low": 0.5, "tick": "up", "last_trade_price": 0.58, "last_trade_time": "2026-08-21T10:05:10", "percent_change": -22.6667, "prev_day_close": 0.750000014901161}, {"option": "MNDY260918P00120000", "bid": 27.5, "bid_size": 24.0, "ask": 32.4, "ask_size": 24.0, "iv": 0.8956, "open_interest": 0.0, "volume": 0.0, "delta": -0.9118, "gamma": 0.0103, "vega": 0.0398, "theta": -0.0551, "rho": -0.0346, "theo": 28.8383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.5}, {"option": "MNDY260918C00125000", "bid": 0.25, "bid_size": 87.0, "ask": 0.7, "ask_size": 5.0, "iv": 0.6902, "open_interest": 246.0, "volume": 14.0, "delta": 0.0726, "gamma": 0.0076, "vega": 0.0353, "theta": -0.0428, "rho": 0.0046, "theo": 0.524, "change": -0.095, "open": 0.43, "high": 0.43, "low": 0.43, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-21T10:05:10", "percent_change": -18.0952, "prev_day_close": 0.525000005960464}, {"option": "MNDY260918P00125000", "bid": 31.9, "bid_size": 22.0, "ask": 38.0, "ask_size": 12.0, "iv": 0.9824, "open_interest": 0.0, "volume": 0.0, "delta": -0.9383, "gamma": 0.0081, "vega": 0.0299, "theta": -0.0456, "rho": -0.0295, "theo": 33.6523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.3500003814697}, {"option": "MNDY260918C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 70.0, "iv": 0.8344, "open_interest": 8.0, "volume": 0.0, "delta": 0.0544, "gamma": 0.0059, "vega": 0.0282, "theta": -0.035, "rho": 0.0034, "theo": 0.3836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.82, "last_trade_time": "2026-08-14T09:31:48", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MNDY260918P00130000", "bid": 36.9, "bid_size": 21.0, "ask": 42.3, "ask_size": 21.0, "iv": 1.001, "open_interest": 0.0, "volume": 0.0, "delta": -0.9573, "gamma": 0.0063, "vega": 0.0232, "theta": -0.0376, "rho": -0.0281, "theo": 38.5336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.0500011444092}, {"option": "MNDY260918C00135000", "bid": 0.05, "bid_size": 134.0, "ask": 0.45, "ask_size": 172.0, "iv": 0.729, "open_interest": 42.0, "volume": 1.0, "delta": 0.0414, "gamma": 0.0046, "vega": 0.0226, "theta": -0.0287, "rho": 0.0026, "theo": 0.2861, "change": -0.4, "open": 0.35, "high": 0.35, "low": 0.35, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-08-21T10:36:32", "percent_change": -53.3333, "prev_day_close": 0.75}, {"option": "MNDY260918P00135000", "bid": 40.8, "bid_size": 24.0, "ask": 47.8, "ask_size": 11.0, "iv": 1.0134, "open_interest": 8.0, "volume": 0.0, "delta": -0.9708, "gamma": 0.0048, "vega": 0.0166, "theta": -0.0302, "rho": -0.0213, "theo": 43.46, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 50.5, "last_trade_time": "2026-08-12T09:52:42", "percent_change": 0.0, "prev_day_close": 43.9000015258789}, {"option": "MNDY261016C00045000", "bid": 42.6, "bid_size": 1.0, "ask": 50.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0007, "vega": 0.0071, "theta": -0.0048, "rho": 0.0674, "theo": 47.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "MNDY261016P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 6.0, "iv": 1.0141, "open_interest": 0.0, "volume": 0.0, "delta": -0.0071, "gamma": 0.0007, "vega": 0.0071, "theta": -0.0048, "rho": -0.001, "theo": 0.0702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MNDY261016C00050000", "bid": 37.7, "bid_size": 1.0, "ask": 46.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.987, "gamma": 0.0013, "vega": 0.0128, "theta": -0.0083, "rho": 0.074, "theo": 42.2184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.9499988555908}, {"option": "MNDY261016P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 3.0, "iv": 0.8307, "open_interest": 0.0, "volume": 0.0, "delta": -0.0139, "gamma": 0.0013, "vega": 0.0128, "theta": -0.0084, "rho": -0.002, "theo": 0.1426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MNDY261016C00055000", "bid": 32.8, "bid_size": 5.0, "ask": 41.1, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9752, "gamma": 0.0023, "vega": 0.0216, "theta": -0.0136, "rho": 0.0798, "theo": 37.3849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6499996185303}, {"option": "MNDY261016P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 6.0, "iv": 0.8921, "open_interest": 35.0, "volume": 0.0, "delta": -0.0258, "gamma": 0.0023, "vega": 0.0217, "theta": -0.0137, "rho": -0.0037, "theo": 0.2759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-08-18T15:36:57", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY261016C00060000", "bid": 28.1, "bid_size": 5.0, "ask": 33.2, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9559, "gamma": 0.0037, "vega": 0.0343, "theta": -0.0209, "rho": 0.0844, "theo": 32.6515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.6499996185303}, {"option": "MNDY261016P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 7.0, "iv": 0.7664, "open_interest": 66.0, "volume": 0.0, "delta": -0.0452, "gamma": 0.0038, "vega": 0.0344, "theta": -0.021, "rho": -0.0066, "theo": 0.5099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-08-18T15:36:57", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MNDY261016C00065000", "bid": 24.4, "bid_size": 26.0, "ask": 30.0, "ask_size": 12.0, "iv": 0.3613, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0057, "vega": 0.0509, "theta": -0.0304, "rho": 0.0872, "theo": 28.0739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3500003814697}, {"option": "MNDY261016P00065000", "bid": 0.15, "bid_size": 60.0, "ask": 1.6, "ask_size": 111.0, "iv": 0.6752, "open_interest": 14.0, "volume": 0.0, "delta": -0.0749, "gamma": 0.0058, "vega": 0.0511, "theta": -0.0305, "rho": -0.0109, "theo": 0.9005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.97, "last_trade_time": "2026-08-20T10:07:03", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MNDY261016C00070000", "bid": 20.2, "bid_size": 27.0, "ask": 25.8, "ask_size": 20.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": 0.8841, "gamma": 0.0082, "vega": 0.0709, "theta": -0.0414, "rho": 0.088, "theo": 23.7233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.11, "last_trade_time": "2026-08-13T15:42:19", "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MNDY261016P00070000", "bid": 0.8, "bid_size": 79.0, "ask": 2.2, "ask_size": 48.0, "iv": 0.6596, "open_interest": 31.0, "volume": 0.0, "delta": -0.1174, "gamma": 0.0083, "vega": 0.0711, "theta": -0.0416, "rho": -0.017, "theo": 1.5198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.65, "last_trade_time": "2026-08-20T10:07:03", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MNDY261016C00075000", "bid": 16.4, "bid_size": 54.0, "ask": 21.4, "ask_size": 41.0, "iv": 0.5588, "open_interest": 0.0, "volume": 0.0, "delta": 0.8277, "gamma": 0.0109, "vega": 0.0924, "theta": -0.053, "rho": 0.0862, "theo": 19.6809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.11, "last_trade_time": "2026-08-13T15:42:19", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MNDY261016P00075000", "bid": 2.1, "bid_size": 16.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.6457, "open_interest": 51.0, "volume": 0.0, "delta": -0.1742, "gamma": 0.011, "vega": 0.0926, "theta": -0.0534, "rho": -0.025, "theo": 2.4489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.91, "last_trade_time": "2026-08-18T14:37:45", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MNDY261016C00080000", "bid": 13.2, "bid_size": 63.0, "ask": 17.8, "ask_size": 52.0, "iv": 0.5906, "open_interest": 1.0, "volume": 0.0, "delta": 0.7578, "gamma": 0.0136, "vega": 0.1128, "theta": -0.064, "rho": 0.082, "theo": 16.0251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.25, "last_trade_time": "2026-08-19T11:04:17", "percent_change": 0.0, "prev_day_close": 15.6999998092651}, {"option": "MNDY261016P00080000", "bid": 3.4, "bid_size": 15.0, "ask": 4.1, "ask_size": 16.0, "iv": 0.6363, "open_interest": 6.0, "volume": 1.0, "delta": -0.2447, "gamma": 0.0137, "vega": 0.1133, "theta": -0.0645, "rho": -0.0348, "theo": 3.7681, "change": 0.2, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-08-21T10:33:27", "percent_change": 5.4054, "prev_day_close": 3.70000004768372}, {"option": "MNDY261016C00085000", "bid": 11.8, "bid_size": 103.0, "ask": 13.1, "ask_size": 12.0, "iv": 0.6023, "open_interest": 13.0, "volume": 22.0, "delta": 0.6775, "gamma": 0.0158, "vega": 0.1294, "theta": -0.0727, "rho": 0.0755, "theo": 12.8179, "change": -0.7, "open": 12.2, "high": 12.37, "low": 11.65, "tick": "down", "last_trade_price": 11.65, "last_trade_time": "2026-08-21T10:35:31", "percent_change": -5.66802, "prev_day_close": 12.3499999046326}, {"option": "MNDY261016P00085000", "bid": 4.7, "bid_size": 121.0, "ask": 6.2, "ask_size": 14.0, "iv": 0.6239, "open_interest": 29.0, "volume": 3.0, "delta": -0.3258, "gamma": 0.0159, "vega": 0.1297, "theta": -0.0735, "rho": -0.046, "theo": 5.5398, "change": 0.24, "open": 5.89, "high": 5.89, "low": 5.89, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-08-21T09:30:05", "percent_change": 4.24779, "prev_day_close": 5.65000009536743}, {"option": "MNDY261016C00090000", "bid": 7.8, "bid_size": 158.0, "ask": 10.5, "ask_size": 26.0, "iv": 0.5595, "open_interest": 24.0, "volume": 0.0, "delta": 0.5913, "gamma": 0.0172, "vega": 0.14, "theta": -0.0782, "rho": 0.0676, "theo": 10.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.31, "last_trade_time": "2026-08-20T09:30:30", "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MNDY261016P00090000", "bid": 7.6, "bid_size": 2.0, "ask": 8.5, "ask_size": 81.0, "iv": 0.6448, "open_interest": 18.0, "volume": 4.0, "delta": -0.413, "gamma": 0.0174, "vega": 0.1401, "theta": -0.0792, "rho": -0.0569, "theo": 7.797, "change": 0.15, "open": 7.83, "high": 8.05, "low": 7.83, "tick": "up", "last_trade_price": 8.05, "last_trade_time": "2026-08-21T10:33:27", "percent_change": 1.89873, "prev_day_close": 7.90000009536743}, {"option": "MNDY261016C00095000", "bid": 7.5, "bid_size": 6.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.6259, "open_interest": 33.0, "volume": 0.0, "delta": 0.5047, "gamma": 0.0177, "vega": 0.1437, "theta": -0.0801, "rho": 0.0588, "theo": 7.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.8, "last_trade_time": "2026-08-20T15:47:47", "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MNDY261016P00095000", "bid": 10.4, "bid_size": 1.0, "ask": 11.3, "ask_size": 83.0, "iv": 0.6472, "open_interest": 14.0, "volume": 2.0, "delta": -0.5008, "gamma": 0.0179, "vega": 0.1434, "theta": -0.0814, "rho": -0.0676, "theo": 10.5373, "change": 0.85, "open": 11.3, "high": 11.5, "low": 11.3, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-21T09:41:47", "percent_change": 7.98122, "prev_day_close": 10.6499996185303}, {"option": "MNDY261016C00100000", "bid": 5.8, "bid_size": 1.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.6308, "open_interest": 20.0, "volume": 0.0, "delta": 0.4226, "gamma": 0.0173, "vega": 0.141, "theta": -0.0786, "rho": 0.05, "theo": 6.0353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-08-20T15:58:50", "percent_change": 0.0, "prev_day_close": 6.10000014305115}, {"option": "MNDY261016P00100000", "bid": 11.7, "bid_size": 81.0, "ask": 14.5, "ask_size": 22.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0176, "vega": 0.14, "theta": -0.0802, "rho": -0.0768, "theo": 13.7273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MNDY261016C00105000", "bid": 4.4, "bid_size": 3.0, "ask": 6.0, "ask_size": 40.0, "iv": 0.6725, "open_interest": 4.0, "volume": 11.0, "delta": 0.3484, "gamma": 0.0163, "vega": 0.1332, "theta": -0.0745, "rho": 0.0417, "theo": 4.6161, "change": -0.07, "open": 4.2, "high": 4.53, "low": 4.2, "tick": "up", "last_trade_price": 4.53, "last_trade_time": "2026-08-21T10:42:40", "percent_change": -1.52174, "prev_day_close": 4.60000014305115}, {"option": "MNDY261016P00105000", "bid": 15.3, "bid_size": 51.0, "ask": 20.1, "ask_size": 46.0, "iv": 0.6584, "open_interest": 1.0, "volume": 0.0, "delta": -0.6602, "gamma": 0.0167, "vega": 0.1315, "theta": -0.0763, "rho": -0.0837, "theo": 17.3111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-08-20T14:29:00", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MNDY261016C00110000", "bid": 2.2, "bid_size": 110.0, "ask": 3.8, "ask_size": 21.0, "iv": 0.5896, "open_interest": 0.0, "volume": 0.0, "delta": 0.2838, "gamma": 0.0148, "vega": 0.122, "theta": -0.0685, "rho": 0.0342, "theo": 3.5202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.35000002384186}, {"option": "MNDY261016P00110000", "bid": 19.2, "bid_size": 41.0, "ask": 24.2, "ask_size": 45.0, "iv": 0.6726, "open_interest": 0.0, "volume": 0.0, "delta": -0.7266, "gamma": 0.0153, "vega": 0.1194, "theta": -0.0706, "rho": -0.0879, "theo": 21.2246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MNDY261016C00115000", "bid": 2.05, "bid_size": 26.0, "ask": 2.95, "ask_size": 10.0, "iv": 0.6213, "open_interest": 50.0, "volume": 0.0, "delta": 0.2293, "gamma": 0.0131, "vega": 0.1092, "theta": -0.0617, "rho": 0.0278, "theo": 2.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-08-18T15:36:57", "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MNDY261016P00115000", "bid": 23.0, "bid_size": 16.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.6755, "open_interest": 0.0, "volume": 0.0, "delta": -0.7829, "gamma": 0.0136, "vega": 0.1052, "theta": -0.0641, "rho": -0.0888, "theo": 25.4044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8499994277954}, {"option": "MNDY261016C00120000", "bid": 1.3, "bid_size": 6.0, "ask": 2.25, "ask_size": 22.0, "iv": 0.615, "open_interest": 36.0, "volume": 0.0, "delta": 0.1843, "gamma": 0.0114, "vega": 0.096, "theta": -0.0546, "rho": 0.0225, "theo": 2.0506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.31, "last_trade_time": "2026-08-19T11:18:32", "percent_change": 0.0, "prev_day_close": 1.92500007152557}, {"option": "MNDY261016P00120000", "bid": 27.6, "bid_size": 14.0, "ask": 33.2, "ask_size": 11.0, "iv": 0.7087, "open_interest": 0.0, "volume": 0.0, "delta": -0.8298, "gamma": 0.012, "vega": 0.0901, "theta": -0.0573, "rho": -0.0865, "theo": 29.7932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MNDY261016C00125000", "bid": 0.75, "bid_size": 29.0, "ask": 2.15, "ask_size": 29.0, "iv": 0.6364, "open_interest": 1.0, "volume": 0.0, "delta": 0.1478, "gamma": 0.0098, "vega": 0.0832, "theta": -0.0476, "rho": 0.0181, "theo": 1.5727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.44, "last_trade_time": "2026-08-19T10:37:28", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MNDY261016P00125000", "bid": 32.1, "bid_size": 15.0, "ask": 37.6, "ask_size": 10.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": -0.8682, "gamma": 0.0104, "vega": 0.0753, "theta": -0.0508, "rho": -0.0803, "theo": 34.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.1000003814697}, {"option": "MNDY261016C00130000", "bid": 0.35, "bid_size": 26.0, "ask": 1.85, "ask_size": 25.0, "iv": 0.6426, "open_interest": 3.0, "volume": 0.0, "delta": 0.1185, "gamma": 0.0083, "vega": 0.0714, "theta": -0.0412, "rho": 0.0145, "theo": 1.2122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.35, "last_trade_time": "2026-08-19T13:15:27", "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MNDY261016P00130000", "bid": 37.2, "bid_size": 8.0, "ask": 42.5, "ask_size": 11.0, "iv": 0.7731, "open_interest": 0.0, "volume": 0.0, "delta": -0.8996, "gamma": 0.009, "vega": 0.0616, "theta": -0.0448, "rho": -0.0723, "theo": 39.0144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8499984741211}, {"option": "MNDY261120C00030000", "bid": 57.6, "bid_size": 1.0, "ask": 65.9, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9948, "gamma": 0.0004, "vega": 0.008, "theta": -0.0042, "rho": 0.0731, "theo": 62.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.97, "last_trade_time": "2026-07-27T15:52:35", "percent_change": 0.0, "prev_day_close": 61.9500007629394}, {"option": "MNDY261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 1.0, "iv": 1.1358, "open_interest": 317.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.008, "theta": -0.0042, "rho": -0.0016, "theo": 0.1033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-19T14:29:25", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MNDY261120C00035000", "bid": 52.7, "bid_size": 5.0, "ask": 61.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9897, "gamma": 0.0007, "vega": 0.0136, "theta": -0.0069, "rho": 0.0841, "theo": 57.2344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.6, "last_trade_time": "2026-05-14T09:46:27", "percent_change": 0.0, "prev_day_close": 57.0500011444092}, {"option": "MNDY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 1.0475, "open_interest": 383.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0007, "vega": 0.0136, "theta": -0.0069, "rho": -0.0029, "theo": 0.193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-08-14T10:46:43", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MNDY261120C00040000", "bid": 47.9, "bid_size": 1.0, "ask": 56.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0011, "vega": 0.0216, "theta": -0.0105, "rho": 0.0944, "theo": 52.4354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.6, "last_trade_time": "2026-07-22T09:34:42", "percent_change": 0.0, "prev_day_close": 52.25}, {"option": "MNDY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 14.0, "iv": 1.0904, "open_interest": 329.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0011, "vega": 0.0217, "theta": -0.0106, "rho": -0.005, "theo": 0.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.54, "last_trade_time": "2026-08-17T10:42:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY261120C00045000", "bid": 43.2, "bid_size": 5.0, "ask": 49.2, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9697, "gamma": 0.0018, "vega": 0.0323, "theta": -0.0152, "rho": 0.1035, "theo": 47.7167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0500011444092}, {"option": "MNDY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 2.0, "iv": 0.9292, "open_interest": 64.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0018, "vega": 0.0324, "theta": -0.0153, "rho": -0.0081, "theo": 0.5657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-08-14T10:15:15", "percent_change": 0.0, "prev_day_close": 0.875000024214387}, {"option": "MNDY261120C00050000", "bid": 39.2, "bid_size": 8.0, "ask": 44.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9529, "gamma": 0.0026, "vega": 0.0459, "theta": -0.021, "rho": 0.1113, "theo": 43.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.0, "last_trade_time": "2026-08-18T10:24:20", "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MNDY261120P00050000", "bid": 0.05, "bid_size": 14.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.8231, "open_interest": 61.0, "volume": 0.0, "delta": -0.0482, "gamma": 0.0026, "vega": 0.046, "theta": -0.0211, "rho": -0.0124, "theo": 0.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-08-12T10:13:41", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MNDY261120C00055000", "bid": 34.0, "bid_size": 6.0, "ask": 40.5, "ask_size": 9.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9303, "gamma": 0.0036, "vega": 0.0621, "theta": -0.0276, "rho": 0.1173, "theo": 38.6455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.5999984741211}, {"option": "MNDY261120P00055000", "bid": 0.55, "bid_size": 18.0, "ask": 2.0, "ask_size": 5.0, "iv": 0.8028, "open_interest": 101.0, "volume": 0.0, "delta": -0.071, "gamma": 0.0036, "vega": 0.0624, "theta": -0.0278, "rho": -0.0182, "theo": 1.3873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.27, "last_trade_time": "2026-08-19T14:14:30", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MNDY261120C00060000", "bid": 30.9, "bid_size": 206.0, "ask": 36.2, "ask_size": 108.0, "iv": 0.6879, "open_interest": 754.0, "volume": 0.0, "delta": 0.9012, "gamma": 0.0048, "vega": 0.0805, "theta": -0.035, "rho": 0.1214, "theo": 34.3672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.67, "last_trade_time": "2026-08-20T09:37:11", "percent_change": 0.0, "prev_day_close": 33.4499998092651}, {"option": "MNDY261120P00060000", "bid": 1.2, "bid_size": 11.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.7865, "open_interest": 2059.0, "volume": 0.0, "delta": -0.1003, "gamma": 0.0048, "vega": 0.0809, "theta": -0.0352, "rho": -0.0258, "theo": 2.0571, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-19T10:11:51", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MNDY261120C00065000", "bid": 26.7, "bid_size": 110.0, "ask": 32.4, "ask_size": 78.0, "iv": 0.7018, "open_interest": 67.0, "volume": 0.0, "delta": 0.8652, "gamma": 0.0061, "vega": 0.1001, "theta": -0.0427, "rho": 0.1233, "theo": 30.3133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-18T10:12:42", "percent_change": 0.0, "prev_day_close": 29.5500001907349}, {"option": "MNDY261120P00065000", "bid": 2.0, "bid_size": 56.0, "ask": 4.4, "ask_size": 171.0, "iv": 0.8064, "open_interest": 133.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0061, "vega": 0.1006, "theta": -0.043, "rho": -0.035, "theo": 2.953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.3, "last_trade_time": "2026-08-19T10:43:14", "percent_change": 0.0, "prev_day_close": 2.77499997615814}, {"option": "MNDY261120C00070000", "bid": 23.1, "bid_size": 100.0, "ask": 28.7, "ask_size": 97.0, "iv": 0.7139, "open_interest": 32.0, "volume": 0.0, "delta": 0.8225, "gamma": 0.0074, "vega": 0.1198, "theta": -0.0503, "rho": 0.123, "theo": 26.5217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-08-12T09:30:11", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "MNDY261120P00070000", "bid": 3.6, "bid_size": 5.0, "ask": 4.8, "ask_size": 9.0, "iv": 0.7742, "open_interest": 125.0, "volume": 2.0, "delta": -0.1797, "gamma": 0.0075, "vega": 0.1203, "theta": -0.0507, "rho": -0.0459, "theo": 4.1134, "change": 0.3, "open": 4.4, "high": 4.4, "low": 4.4, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-08-21T09:49:09", "percent_change": 7.31707, "prev_day_close": 4.10000002384186}, {"option": "MNDY261120C00075000", "bid": 20.0, "bid_size": 107.0, "ask": 24.8, "ask_size": 88.0, "iv": 0.709, "open_interest": 30.0, "volume": 0.0, "delta": 0.7738, "gamma": 0.0087, "vega": 0.1384, "theta": -0.0572, "rho": 0.1205, "theo": 23.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.87, "last_trade_time": "2026-08-11T12:09:28", "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "MNDY261120P00075000", "bid": 5.2, "bid_size": 5.0, "ask": 6.3, "ask_size": 12.0, "iv": 0.7675, "open_interest": 303.0, "volume": 55.0, "delta": -0.2289, "gamma": 0.0088, "vega": 0.1388, "theta": -0.0578, "rho": -0.0582, "theo": 5.5711, "change": 0.35, "open": 5.8, "high": 6.0, "low": 5.8, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-08-21T09:49:09", "percent_change": 6.19469, "prev_day_close": 5.65000009536743}, {"option": "MNDY261120C00080000", "bid": 17.4, "bid_size": 205.0, "ask": 21.0, "ask_size": 120.0, "iv": 0.7028, "open_interest": 289.0, "volume": 0.0, "delta": 0.7203, "gamma": 0.0098, "vega": 0.1546, "theta": -0.0632, "rho": 0.1161, "theo": 19.8446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.6, "last_trade_time": "2026-08-19T11:36:57", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "MNDY261120P00080000", "bid": 4.2, "bid_size": 295.0, "ask": 8.5, "ask_size": 19.0, "iv": 0.6798, "open_interest": 56.0, "volume": 0.0, "delta": -0.283, "gamma": 0.01, "vega": 0.155, "theta": -0.0639, "rho": -0.0718, "theo": 7.3497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-08-13T11:43:31", "percent_change": 0.0, "prev_day_close": 7.40000009536743}, {"option": "MNDY261120C00085000", "bid": 14.5, "bid_size": 14.0, "ask": 18.9, "ask_size": 26.0, "iv": 0.7194, "open_interest": 93.0, "volume": 0.0, "delta": 0.6636, "gamma": 0.0108, "vega": 0.1675, "theta": -0.0678, "rho": 0.1101, "theo": 16.9945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-08-19T12:57:31", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MNDY261120P00085000", "bid": 8.3, "bid_size": 11.0, "ask": 10.8, "ask_size": 10.0, "iv": 0.7422, "open_interest": 23.0, "volume": 0.0, "delta": -0.3405, "gamma": 0.0109, "vega": 0.1679, "theta": -0.0688, "rho": -0.0855, "theo": 9.4621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.9, "last_trade_time": "2026-08-18T11:01:58", "percent_change": 0.0, "prev_day_close": 9.55000019073486}, {"option": "MNDY261120C00090000", "bid": 11.4, "bid_size": 297.0, "ask": 15.2, "ask_size": 14.0, "iv": 0.6647, "open_interest": 1299.0, "volume": 0.0, "delta": 0.6053, "gamma": 0.0115, "vega": 0.1766, "theta": -0.071, "rho": 0.103, "theo": 14.4744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.52, "last_trade_time": "2026-08-20T13:32:44", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MNDY261120P00090000", "bid": 10.1, "bid_size": 36.0, "ask": 13.1, "ask_size": 5.0, "iv": 0.7136, "open_interest": 23.0, "volume": 0.0, "delta": -0.3997, "gamma": 0.0116, "vega": 0.1768, "theta": -0.0721, "rho": -0.0989, "theo": 11.9092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.88, "last_trade_time": "2026-08-18T14:35:56", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MNDY261120C00095000", "bid": 10.1, "bid_size": 39.0, "ask": 13.3, "ask_size": 19.0, "iv": 0.6954, "open_interest": 97.0, "volume": 0.0, "delta": 0.5472, "gamma": 0.0119, "vega": 0.1817, "theta": -0.0726, "rho": 0.095, "theo": 12.274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.1, "last_trade_time": "2026-08-19T12:19:51", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MNDY261120P00095000", "bid": 12.7, "bid_size": 117.0, "ask": 16.0, "ask_size": 23.0, "iv": 0.7087, "open_interest": 16.0, "volume": 0.0, "delta": -0.4588, "gamma": 0.0121, "vega": 0.1815, "theta": -0.0739, "rho": -0.1125, "theo": 14.6815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-08-20T09:30:00", "percent_change": 0.0, "prev_day_close": 14.75}, {"option": "MNDY261120C00100000", "bid": 8.5, "bid_size": 212.0, "ask": 11.4, "ask_size": 42.0, "iv": 0.7011, "open_interest": 85.0, "volume": 0.0, "delta": 0.4908, "gamma": 0.012, "vega": 0.1828, "theta": -0.0727, "rho": 0.0867, "theo": 10.374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-08-20T13:16:12", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MNDY261120P00100000", "bid": 15.8, "bid_size": 112.0, "ask": 19.0, "ask_size": 42.0, "iv": 0.7045, "open_interest": 10.0, "volume": 0.0, "delta": -0.5164, "gamma": 0.0122, "vega": 0.1822, "theta": -0.0743, "rho": -0.1245, "theo": 17.7596, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.65, "last_trade_time": "2026-08-19T12:01:00", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MNDY261120C00105000", "bid": 7.2, "bid_size": 224.0, "ask": 9.7, "ask_size": 35.0, "iv": 0.7063, "open_interest": 162.0, "volume": 10.0, "delta": 0.4372, "gamma": 0.0118, "vega": 0.1806, "theta": -0.0716, "rho": 0.0784, "theo": 8.7493, "change": -0.05, "open": 8.4, "high": 8.4, "low": 8.4, "tick": "no_change", "last_trade_price": 8.4, "last_trade_time": "2026-08-21T10:27:15", "percent_change": -0.591717, "prev_day_close": 8.45000004768372}, {"option": "MNDY261120P00105000", "bid": 19.9, "bid_size": 14.0, "ask": 22.3, "ask_size": 13.0, "iv": 0.7219, "open_interest": 75.0, "volume": 0.0, "delta": -0.5713, "gamma": 0.0122, "vega": 0.1792, "theta": -0.0735, "rho": -0.1341, "theo": 21.1172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.05, "last_trade_time": "2026-08-12T11:31:19", "percent_change": 0.0, "prev_day_close": 21.1000003814697}, {"option": "MNDY261120C00110000", "bid": 5.9, "bid_size": 132.0, "ask": 8.2, "ask_size": 20.0, "iv": 0.7042, "open_interest": 69.0, "volume": 0.0, "delta": 0.3873, "gamma": 0.0115, "vega": 0.1755, "theta": -0.0695, "rho": 0.0703, "theo": 7.3711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-08-17T13:15:25", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MNDY261120P00110000", "bid": 22.0, "bid_size": 79.0, "ask": 26.0, "ask_size": 27.0, "iv": 0.6802, "open_interest": 12.0, "volume": 0.0, "delta": -0.6226, "gamma": 0.0119, "vega": 0.1733, "theta": -0.0716, "rho": -0.1439, "theo": 24.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.09, "last_trade_time": "2026-08-14T09:33:23", "percent_change": 0.0, "prev_day_close": 24.7000007629395}, {"option": "MNDY261120C00115000", "bid": 4.8, "bid_size": 23.0, "ask": 6.9, "ask_size": 9.0, "iv": 0.7017, "open_interest": 143.0, "volume": 0.0, "delta": 0.3416, "gamma": 0.011, "vega": 0.1681, "theta": -0.0666, "rho": 0.0626, "theo": 6.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.2, "last_trade_time": "2026-08-19T15:09:24", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MNDY261120P00115000", "bid": 26.0, "bid_size": 16.0, "ask": 31.8, "ask_size": 21.0, "iv": 0.7436, "open_interest": 22.0, "volume": 0.0, "delta": -0.6698, "gamma": 0.0114, "vega": 0.1651, "theta": -0.069, "rho": -0.1502, "theo": 28.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 32.98, "last_trade_time": "2026-08-11T10:55:02", "percent_change": 0.0, "prev_day_close": 29.0499992370606}, {"option": "MNDY261120C00120000", "bid": 3.8, "bid_size": 162.0, "ask": 5.9, "ask_size": 22.0, "iv": 0.7002, "open_interest": 17.0, "volume": 0.0, "delta": 0.3004, "gamma": 0.0104, "vega": 0.1594, "theta": -0.0631, "rho": 0.0556, "theo": 5.2327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.56, "last_trade_time": "2026-08-20T15:59:52", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MNDY261120P00120000", "bid": 30.0, "bid_size": 18.0, "ask": 35.8, "ask_size": 11.0, "iv": 0.7447, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0109, "vega": 0.1544, "theta": -0.0658, "rho": -0.154, "theo": 32.5868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0500001907349}, {"option": "MNDY261120C00125000", "bid": 3.2, "bid_size": 268.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.7085, "open_interest": 72.0, "volume": 0.0, "delta": 0.2635, "gamma": 0.0098, "vega": 0.1496, "theta": -0.0593, "rho": 0.0491, "theo": 4.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-20T11:42:08", "percent_change": 0.0, "prev_day_close": 4.19999992847443}, {"option": "MNDY261120P00125000", "bid": 34.2, "bid_size": 10.0, "ask": 40.0, "ask_size": 12.0, "iv": 0.7489, "open_interest": 0.0, "volume": 0.0, "delta": -0.7512, "gamma": 0.0102, "vega": 0.1436, "theta": -0.0623, "rho": -0.156, "theo": 36.7772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3499984741211}, {"option": "MNDY261120C00130000", "bid": 2.7, "bid_size": 12.0, "ask": 4.5, "ask_size": 16.0, "iv": 0.7194, "open_interest": 8.0, "volume": 0.0, "delta": 0.2308, "gamma": 0.0091, "vega": 0.1393, "theta": -0.0554, "rho": 0.0433, "theo": 3.7343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.17, "last_trade_time": "2026-08-18T15:53:33", "percent_change": 0.0, "prev_day_close": 3.64999985694885}, {"option": "MNDY261120P00130000", "bid": 38.6, "bid_size": 14.0, "ask": 44.4, "ask_size": 14.0, "iv": 0.7585, "open_interest": 0.0, "volume": 0.0, "delta": -0.7856, "gamma": 0.0096, "vega": 0.1323, "theta": -0.0586, "rho": -0.1569, "theo": 41.1075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6500015258789}, {"option": "MNDY261120C00135000", "bid": 2.1, "bid_size": 264.0, "ask": 3.8, "ask_size": 17.0, "iv": 0.7151, "open_interest": 65.0, "volume": 0.0, "delta": 0.2021, "gamma": 0.0084, "vega": 0.129, "theta": -0.0514, "rho": 0.0381, "theo": 3.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-08-20T10:34:59", "percent_change": 0.0, "prev_day_close": 3.02500009536743}, {"option": "MNDY261120P00135000", "bid": 43.1, "bid_size": 9.0, "ask": 48.8, "ask_size": 12.0, "iv": 0.7644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0089, "vega": 0.1203, "theta": -0.0549, "rho": -0.1557, "theo": 45.5558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6499996185303}, {"option": "MNDY261120C00140000", "bid": 1.8, "bid_size": 174.0, "ask": 3.4, "ask_size": 34.0, "iv": 0.7278, "open_interest": 11.0, "volume": 0.0, "delta": 0.1769, "gamma": 0.0076, "vega": 0.1188, "theta": -0.0475, "rho": 0.0335, "theo": 2.69, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-20T15:03:43", "percent_change": 0.0, "prev_day_close": 2.625}, {"option": "MNDY261120P00140000", "bid": 48.1, "bid_size": 6.0, "ask": 53.4, "ask_size": 12.0, "iv": 0.7925, "open_interest": 0.0, "volume": 0.0, "delta": -0.843, "gamma": 0.0083, "vega": 0.1081, "theta": -0.0512, "rho": -0.1504, "theo": 50.1027, "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": 50.6500015258789}, {"option": "MNDY261120C00145000", "bid": 1.5, "bid_size": 13.0, "ask": 2.95, "ask_size": 16.0, "iv": 0.7328, "open_interest": 47.0, "volume": 0.0, "delta": 0.155, "gamma": 0.007, "vega": 0.1091, "theta": -0.0437, "rho": 0.0295, "theo": 2.2931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.7, "last_trade_time": "2026-08-19T12:02:41", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "MNDY261120P00145000", "bid": 52.8, "bid_size": 9.0, "ask": 58.1, "ask_size": 14.0, "iv": 0.8082, "open_interest": 0.0, "volume": 0.0, "delta": -0.867, "gamma": 0.0076, "vega": 0.0965, "theta": -0.0478, "rho": -0.1452, "theo": 54.7338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.1000003814697}, {"option": "MNDY270115C00030000", "bid": 57.9, "bid_size": 5.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0005, "vega": 0.016, "theta": -0.0046, "rho": 0.1156, "theo": 62.2974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.87, "last_trade_time": "2026-06-26T13:33:24", "percent_change": 0.0, "prev_day_close": 62.1000003814697}, {"option": "MNDY270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 8.0, "iv": 0.9376, "open_interest": 240.0, "volume": 0.0, "delta": -0.0104, "gamma": 0.0005, "vega": 0.0161, "theta": -0.0046, "rho": -0.0044, "theo": 0.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-18T09:38:22", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MNDY270115C00035000", "bid": 53.1, "bid_size": 1.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.6607, "open_interest": 5.0, "volume": 0.0, "delta": 0.9808, "gamma": 0.0009, "vega": 0.0261, "theta": -0.0073, "rho": 0.132, "theo": 57.5569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.89, "last_trade_time": "2026-04-21T12:43:13", "percent_change": 0.0, "prev_day_close": 57.3500003814697}, {"option": "MNDY270115P00035000", "bid": 0.05, "bid_size": 33.0, "ask": 0.45, "ask_size": 21.0, "iv": 0.7836, "open_interest": 388.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0009, "vega": 0.0262, "theta": -0.0073, "rho": -0.0078, "theo": 0.3832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-08-19T09:40:31", "percent_change": 0.0, "prev_day_close": 0.249999994412065}, {"option": "MNDY270115C00040000", "bid": 49.0, "bid_size": 5.0, "ask": 54.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9694, "gamma": 0.0014, "vega": 0.0393, "theta": -0.0107, "rho": 0.1467, "theo": 52.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.6, "last_trade_time": "2026-08-04T15:35:57", "percent_change": 0.0, "prev_day_close": 52.2999992370606}, {"option": "MNDY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 23.0, "iv": 0.8402, "open_interest": 591.0, "volume": 0.0, "delta": -0.0297, "gamma": 0.0014, "vega": 0.0395, "theta": -0.0107, "rho": -0.0128, "theo": 0.6499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-08-18T13:28:57", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MNDY270115C00045000", "bid": 43.8, "bid_size": 5.0, "ask": 49.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9537, "gamma": 0.002, "vega": 0.0557, "theta": -0.0148, "rho": 0.1593, "theo": 48.3858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-06-05T10:26:03", "percent_change": 0.0, "prev_day_close": 47.7000007629394}, {"option": "MNDY270115P00045000", "bid": 0.15, "bid_size": 44.0, "ask": 1.6, "ask_size": 53.0, "iv": 0.762, "open_interest": 219.0, "volume": 0.0, "delta": -0.0455, "gamma": 0.0021, "vega": 0.056, "theta": -0.0149, "rho": -0.0196, "theo": 1.0404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-08-14T15:47:33", "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "MNDY270115C00050000", "bid": 40.3, "bid_size": 34.0, "ask": 45.4, "ask_size": 9.0, "iv": 0.5694, "open_interest": 21.0, "volume": 0.0, "delta": 0.9332, "gamma": 0.0028, "vega": 0.0748, "theta": -0.0194, "rho": 0.1695, "theo": 44.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 39.9, "last_trade_time": "2026-08-11T14:53:46", "percent_change": 0.0, "prev_day_close": 43.0499992370606}, {"option": "MNDY270115P00050000", "bid": 0.55, "bid_size": 47.0, "ask": 2.05, "ask_size": 39.0, "iv": 0.7344, "open_interest": 274.0, "volume": 0.0, "delta": -0.0661, "gamma": 0.0028, "vega": 0.0753, "theta": -0.0196, "rho": -0.0286, "theo": 1.5864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-08-19T11:35:24", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MNDY270115C00055000", "bid": 36.3, "bid_size": 34.0, "ask": 40.9, "ask_size": 11.0, "iv": 0.6106, "open_interest": 16.0, "volume": 0.0, "delta": 0.9076, "gamma": 0.0037, "vega": 0.0959, "theta": -0.0245, "rho": 0.177, "theo": 39.8322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.4, "last_trade_time": "2026-07-07T11:55:06", "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MNDY270115P00055000", "bid": 1.25, "bid_size": 105.0, "ask": 2.75, "ask_size": 55.0, "iv": 0.7245, "open_interest": 730.0, "volume": 0.0, "delta": -0.092, "gamma": 0.0037, "vega": 0.0965, "theta": -0.0247, "rho": -0.0398, "theo": 2.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-08-13T14:41:35", "percent_change": 0.0, "prev_day_close": 3.57499992847443}, {"option": "MNDY270115C00060000", "bid": 32.3, "bid_size": 34.0, "ask": 37.6, "ask_size": 132.0, "iv": 0.6641, "open_interest": 30.0, "volume": 0.0, "delta": 0.8769, "gamma": 0.0046, "vega": 0.1182, "theta": -0.0298, "rho": 0.1817, "theo": 35.8635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-07-27T12:00:56", "percent_change": 0.0, "prev_day_close": 35.0499992370606}, {"option": "MNDY270115P00060000", "bid": 2.7, "bid_size": 8.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.7355, "open_interest": 296.0, "volume": 2.0, "delta": -0.123, "gamma": 0.0047, "vega": 0.1188, "theta": -0.0301, "rho": -0.0532, "theo": 3.2703, "change": -0.05, "open": 3.05, "high": 3.05, "low": 3.05, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-08-21T09:46:51", "percent_change": -1.6129, "prev_day_close": 3.10000002384186}, {"option": "MNDY270115C00065000", "bid": 28.6, "bid_size": 178.0, "ask": 34.0, "ask_size": 123.0, "iv": 0.6736, "open_interest": 82.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0056, "vega": 0.1405, "theta": -0.035, "rho": 0.1836, "theo": 32.1354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-08-18T12:52:32", "percent_change": 0.0, "prev_day_close": 31.2999992370606}, {"option": "MNDY270115P00065000", "bid": 3.7, "bid_size": 9.0, "ask": 4.7, "ask_size": 8.0, "iv": 0.7159, "open_interest": 859.0, "volume": 5.0, "delta": -0.1588, "gamma": 0.0057, "vega": 0.1411, "theta": -0.0354, "rho": -0.0688, "theo": 4.464, "change": 0.45, "open": 4.5, "high": 4.5, "low": 4.5, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-08-21T10:23:22", "percent_change": 11.1111, "prev_day_close": 4.04999995231628}, {"option": "MNDY270115C00070000", "bid": 25.1, "bid_size": 456.0, "ask": 30.2, "ask_size": 303.0, "iv": 0.6617, "open_interest": 275.0, "volume": 0.0, "delta": 0.8017, "gamma": 0.0065, "vega": 0.1619, "theta": -0.0399, "rho": 0.1828, "theo": 28.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.26, "last_trade_time": "2026-08-18T15:37:38", "percent_change": 0.0, "prev_day_close": 27.8000001907349}, {"option": "MNDY270115P00070000", "bid": 5.2, "bid_size": 9.0, "ask": 6.2, "ask_size": 13.0, "iv": 0.712, "open_interest": 1080.0, "volume": 0.0, "delta": -0.199, "gamma": 0.0066, "vega": 0.1627, "theta": -0.0404, "rho": -0.0861, "theo": 5.9205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-08-19T11:16:33", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MNDY270115C00075000", "bid": 22.0, "bid_size": 316.0, "ask": 27.7, "ask_size": 35.0, "iv": 0.6838, "open_interest": 68.0, "volume": 0.0, "delta": 0.7587, "gamma": 0.0074, "vega": 0.1814, "theta": -0.0443, "rho": 0.1796, "theo": 25.471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.95, "last_trade_time": "2026-08-19T15:37:54", "percent_change": 0.0, "prev_day_close": 24.5999994277954}, {"option": "MNDY270115P00075000", "bid": 6.5, "bid_size": 11.0, "ask": 8.6, "ask_size": 18.0, "iv": 0.7126, "open_interest": 367.0, "volume": 0.0, "delta": -0.2427, "gamma": 0.0075, "vega": 0.1821, "theta": -0.0449, "rho": -0.1046, "theo": 7.6534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-08-20T15:39:54", "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "MNDY270115C00080000", "bid": 19.5, "bid_size": 383.0, "ask": 24.3, "ask_size": 267.0, "iv": 0.6792, "open_interest": 273.0, "volume": 0.0, "delta": 0.7132, "gamma": 0.0082, "vega": 0.1981, "theta": -0.048, "rho": 0.1744, "theo": 22.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.85, "last_trade_time": "2026-08-17T15:31:42", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "MNDY270115P00080000", "bid": 8.1, "bid_size": 82.0, "ask": 10.7, "ask_size": 69.0, "iv": 0.6987, "open_interest": 140.0, "volume": 1.0, "delta": -0.2889, "gamma": 0.0083, "vega": 0.1989, "theta": -0.0488, "rho": -0.124, "theo": 9.6676, "change": 0.15, "open": 9.6, "high": 9.6, "low": 9.6, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-21T10:43:18", "percent_change": 1.5873, "prev_day_close": 9.44999980926514}, {"option": "MNDY270115C00085000", "bid": 17.1, "bid_size": 419.0, "ask": 21.8, "ask_size": 307.0, "iv": 0.6856, "open_interest": 155.0, "volume": 0.0, "delta": 0.6663, "gamma": 0.0088, "vega": 0.2116, "theta": -0.051, "rho": 0.1677, "theo": 19.9099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.51, "last_trade_time": "2026-08-19T15:17:15", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MNDY270115P00085000", "bid": 10.8, "bid_size": 9.0, "ask": 13.1, "ask_size": 8.0, "iv": 0.7068, "open_interest": 498.0, "volume": 0.0, "delta": -0.3366, "gamma": 0.009, "vega": 0.2123, "theta": -0.0519, "rho": -0.1437, "theo": 11.9613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.7, "last_trade_time": "2026-08-19T11:20:45", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MNDY270115C00090000", "bid": 14.7, "bid_size": 705.0, "ask": 18.4, "ask_size": 218.0, "iv": 0.6592, "open_interest": 686.0, "volume": 0.0, "delta": 0.619, "gamma": 0.0092, "vega": 0.2217, "theta": -0.0531, "rho": 0.1595, "theo": 17.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-20T14:15:36", "percent_change": 0.0, "prev_day_close": 17.1500005722046}, {"option": "MNDY270115P00090000", "bid": 12.2, "bid_size": 37.0, "ask": 15.9, "ask_size": 14.0, "iv": 0.6821, "open_interest": 37.0, "volume": 0.0, "delta": -0.3849, "gamma": 0.0094, "vega": 0.2221, "theta": -0.0543, "rho": -0.1633, "theo": 14.5295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.85, "last_trade_time": "2026-08-19T09:30:06", "percent_change": 0.0, "prev_day_close": 14.1999998092651}, {"option": "MNDY270115C00095000", "bid": 12.6, "bid_size": 539.0, "ask": 16.3, "ask_size": 234.0, "iv": 0.6585, "open_interest": 59.0, "volume": 0.0, "delta": 0.5721, "gamma": 0.0096, "vega": 0.2283, "theta": -0.0545, "rho": 0.1505, "theo": 15.4169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.7, "last_trade_time": "2026-08-13T15:03:03", "percent_change": 0.0, "prev_day_close": 15.0}, {"option": "MNDY270115P00095000", "bid": 15.1, "bid_size": 62.0, "ask": 18.6, "ask_size": 20.0, "iv": 0.6785, "open_interest": 8.0, "volume": 0.0, "delta": -0.4329, "gamma": 0.0098, "vega": 0.2283, "theta": -0.0558, "rho": -0.1817, "theo": 17.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-13T14:59:21", "percent_change": 0.0, "prev_day_close": 16.3499999046326}, {"option": "MNDY270115C00100000", "bid": 13.0, "bid_size": 3.0, "ask": 14.2, "ask_size": 15.0, "iv": 0.7015, "open_interest": 645.0, "volume": 2.0, "delta": 0.5265, "gamma": 0.0097, "vega": 0.2316, "theta": -0.0551, "rho": 0.1411, "theo": 13.537, "change": -0.8, "open": 13.0, "high": 13.0, "low": 12.5, "tick": "down", "last_trade_price": 12.5, "last_trade_time": "2026-08-21T09:45:53", "percent_change": -6.01504, "prev_day_close": 13.2999997138977}, {"option": "MNDY270115P00100000", "bid": 19.4, "bid_size": 8.0, "ask": 21.7, "ask_size": 7.0, "iv": 0.7039, "open_interest": 108.0, "volume": 0.0, "delta": -0.4798, "gamma": 0.01, "vega": 0.231, "theta": -0.0567, "rho": -0.1992, "theo": 20.432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-08-19T12:03:24", "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MNDY270115C00105000", "bid": 10.8, "bid_size": 8.0, "ask": 12.3, "ask_size": 6.0, "iv": 0.6833, "open_interest": 70.0, "volume": 0.0, "delta": 0.4826, "gamma": 0.0098, "vega": 0.2319, "theta": -0.055, "rho": 0.1313, "theo": 11.878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.1, "last_trade_time": "2026-08-19T11:36:19", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MNDY270115P00105000", "bid": 20.9, "bid_size": 103.0, "ask": 25.0, "ask_size": 11.0, "iv": 0.6635, "open_interest": 39.0, "volume": 0.0, "delta": -0.525, "gamma": 0.0101, "vega": 0.2308, "theta": -0.0569, "rho": -0.2154, "theo": 23.7326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.7, "last_trade_time": "2026-08-07T12:05:43", "percent_change": 0.0, "prev_day_close": 23.3499994277954}, {"option": "MNDY270115C00110000", "bid": 8.5, "bid_size": 326.0, "ask": 11.4, "ask_size": 209.0, "iv": 0.6763, "open_interest": 181.0, "volume": 0.0, "delta": 0.441, "gamma": 0.0097, "vega": 0.2295, "theta": -0.0544, "rho": 0.1216, "theo": 10.4188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-20T11:10:28", "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "MNDY270115P00110000", "bid": 24.4, "bid_size": 19.0, "ask": 28.6, "ask_size": 6.0, "iv": 0.664, "open_interest": 62.0, "volume": 0.0, "delta": -0.5681, "gamma": 0.01, "vega": 0.2273, "theta": -0.0565, "rho": -0.2286, "theo": 27.2406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.01, "last_trade_time": "2026-08-11T10:19:22", "percent_change": 0.0, "prev_day_close": 26.8499994277954}, {"option": "MNDY270115C00115000", "bid": 7.2, "bid_size": 45.0, "ask": 10.1, "ask_size": 7.0, "iv": 0.6746, "open_interest": 132.0, "volume": 0.0, "delta": 0.402, "gamma": 0.0095, "vega": 0.2251, "theta": -0.0533, "rho": 0.1122, "theo": 9.1408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.85, "last_trade_time": "2026-08-19T15:48:46", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MNDY270115P00115000", "bid": 28.1, "bid_size": 12.0, "ask": 32.1, "ask_size": 10.0, "iv": 0.6587, "open_interest": 119.0, "volume": 0.0, "delta": -0.6088, "gamma": 0.0099, "vega": 0.222, "theta": -0.0556, "rho": -0.2412, "theo": 30.9334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.73, "last_trade_time": "2026-02-23T09:31:24", "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MNDY270115C00120000", "bid": 6.1, "bid_size": 367.0, "ask": 9.0, "ask_size": 126.0, "iv": 0.675, "open_interest": 220.0, "volume": 0.0, "delta": 0.3656, "gamma": 0.0092, "vega": 0.2188, "theta": -0.0518, "rho": 0.103, "theo": 8.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-08-20T13:05:27", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MNDY270115P00120000", "bid": 31.9, "bid_size": 133.0, "ask": 37.8, "ask_size": 154.0, "iv": 0.6993, "open_interest": 122.0, "volume": 0.0, "delta": -0.6469, "gamma": 0.0097, "vega": 0.2142, "theta": -0.0544, "rho": -0.2494, "theo": 34.7962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.35, "last_trade_time": "2026-08-20T11:33:09", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "MNDY270115C00125000", "bid": 5.2, "bid_size": 396.0, "ask": 8.0, "ask_size": 38.0, "iv": 0.676, "open_interest": 124.0, "volume": 0.0, "delta": 0.332, "gamma": 0.0089, "vega": 0.2112, "theta": -0.05, "rho": 0.0945, "theo": 7.0485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-08-20T10:57:42", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MNDY270115P00125000", "bid": 36.0, "bid_size": 9.0, "ask": 41.8, "ask_size": 18.0, "iv": 0.702, "open_interest": 31.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0094, "vega": 0.2055, "theta": -0.0528, "rho": -0.2557, "theo": 38.805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.45, "last_trade_time": "2026-08-19T12:03:09", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MNDY270115C00130000", "bid": 4.7, "bid_size": 18.0, "ask": 7.0, "ask_size": 17.0, "iv": 0.6809, "open_interest": 117.0, "volume": 0.0, "delta": 0.3012, "gamma": 0.0085, "vega": 0.2026, "theta": -0.0479, "rho": 0.0864, "theo": 6.1986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.32, "last_trade_time": "2026-08-19T10:51:55", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MNDY270115P00130000", "bid": 40.2, "bid_size": 6.0, "ask": 46.0, "ask_size": 8.0, "iv": 0.7061, "open_interest": 41.0, "volume": 0.0, "delta": -0.715, "gamma": 0.0091, "vega": 0.1948, "theta": -0.0511, "rho": -0.2606, "theo": 42.9487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.01, "last_trade_time": "2026-06-24T15:52:01", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "MNDY270115C00135000", "bid": 4.0, "bid_size": 19.0, "ask": 6.3, "ask_size": 10.0, "iv": 0.6834, "open_interest": 58.0, "volume": 0.0, "delta": 0.273, "gamma": 0.0081, "vega": 0.1935, "theta": -0.0458, "rho": 0.0789, "theo": 5.4588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-08-17T10:16:22", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MNDY270115P00135000", "bid": 44.5, "bid_size": 6.0, "ask": 50.3, "ask_size": 8.0, "iv": 0.7101, "open_interest": 19.0, "volume": 0.0, "delta": -0.7452, "gamma": 0.0087, "vega": 0.1842, "theta": -0.0492, "rho": -0.2637, "theo": 47.2054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.31, "last_trade_time": "2026-08-13T15:08:29", "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "MNDY270115C00140000", "bid": 3.4, "bid_size": 13.0, "ask": 5.6, "ask_size": 16.0, "iv": 0.6836, "open_interest": 89.0, "volume": 0.0, "delta": 0.2473, "gamma": 0.0077, "vega": 0.1838, "theta": -0.0435, "rho": 0.0719, "theo": 4.814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-08-14T11:33:30", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MNDY270115P00140000", "bid": 49.0, "bid_size": 6.0, "ask": 54.7, "ask_size": 10.0, "iv": 0.7174, "open_interest": 672.0, "volume": 0.0, "delta": -0.7728, "gamma": 0.0083, "vega": 0.1718, "theta": -0.0472, "rho": -0.2611, "theo": 51.5665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.65, "last_trade_time": "2026-06-05T15:17:10", "percent_change": 0.0, "prev_day_close": 51.6999988555908}, {"option": "MNDY270115C00145000", "bid": 3.2, "bid_size": 8.0, "ask": 4.9, "ask_size": 16.0, "iv": 0.6908, "open_interest": 34.0, "volume": 0.0, "delta": 0.2241, "gamma": 0.0073, "vega": 0.1741, "theta": -0.0413, "rho": 0.0655, "theo": 4.253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-08-19T10:46:59", "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "MNDY270115P00145000", "bid": 53.4, "bid_size": 7.0, "ask": 59.2, "ask_size": 12.0, "iv": 0.7202, "open_interest": 7.0, "volume": 0.0, "delta": -0.7982, "gamma": 0.008, "vega": 0.1605, "theta": -0.0453, "rho": -0.2591, "theo": 56.0148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.66, "last_trade_time": "2026-06-26T09:30:36", "percent_change": 0.0, "prev_day_close": 56.0500011444092}, {"option": "MNDY270115C00150000", "bid": 2.4, "bid_size": 329.0, "ask": 4.5, "ask_size": 204.0, "iv": 0.6849, "open_interest": 251.0, "volume": 0.0, "delta": 0.2031, "gamma": 0.0068, "vega": 0.1644, "theta": -0.039, "rho": 0.0597, "theo": 3.7634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.41, "last_trade_time": "2026-08-20T09:36:26", "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MNDY270115P00150000", "bid": 58.0, "bid_size": 9.0, "ask": 63.7, "ask_size": 11.0, "iv": 0.725, "open_interest": 70.0, "volume": 0.0, "delta": -0.8214, "gamma": 0.0076, "vega": 0.1478, "theta": -0.0433, "rho": -0.2536, "theo": 60.5422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.0, "last_trade_time": "2026-03-31T12:41:58", "percent_change": 0.0, "prev_day_close": 60.75}, {"option": "MNDY270115C00155000", "bid": 2.1, "bid_size": 11.0, "ask": 4.0, "ask_size": 19.0, "iv": 0.6873, "open_interest": 27.0, "volume": 0.0, "delta": 0.1841, "gamma": 0.0064, "vega": 0.1548, "theta": -0.0368, "rho": 0.0543, "theo": 3.3368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-05-22T11:39:17", "percent_change": 0.0, "prev_day_close": 3.10000002384186}, {"option": "MNDY270115P00155000", "bid": 63.0, "bid_size": 7.0, "ask": 68.3, "ask_size": 11.0, "iv": 0.7428, "open_interest": 15.0, "volume": 0.0, "delta": -0.8425, "gamma": 0.0072, "vega": 0.1362, "theta": -0.0414, "rho": -0.2477, "theo": 65.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 87.32, "last_trade_time": "2026-04-06T15:35:27", "percent_change": 0.0, "prev_day_close": 65.5000019073486}, {"option": "MNDY270115C00160000", "bid": 2.0, "bid_size": 21.0, "ask": 3.4, "ask_size": 16.0, "iv": 0.6897, "open_interest": 59.0, "volume": 0.0, "delta": 0.167, "gamma": 0.006, "vega": 0.1456, "theta": -0.0346, "rho": 0.0495, "theo": 2.9641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.2, "last_trade_time": "2026-08-10T15:27:52", "percent_change": 0.0, "prev_day_close": 2.55000001192093}, {"option": "MNDY270115P00160000", "bid": 67.7, "bid_size": 6.0, "ask": 73.0, "ask_size": 6.0, "iv": 0.7512, "open_interest": 7.0, "volume": 0.0, "delta": -0.8619, "gamma": 0.0069, "vega": 0.1242, "theta": -0.0396, "rho": -0.235, "theo": 69.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.07, "last_trade_time": "2026-06-26T12:41:38", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "MNDY270115C00165000", "bid": 1.6, "bid_size": 16.0, "ask": 3.1, "ask_size": 15.0, "iv": 0.6887, "open_interest": 9.0, "volume": 0.0, "delta": 0.1515, "gamma": 0.0056, "vega": 0.1366, "theta": -0.0326, "rho": 0.045, "theo": 2.638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.05, "last_trade_time": "2026-08-18T10:40:48", "percent_change": 0.0, "prev_day_close": 2.24999994039536}, {"option": "MNDY270115P00165000", "bid": 72.5, "bid_size": 9.0, "ask": 77.9, "ask_size": 6.0, "iv": 0.7683, "open_interest": 17.0, "volume": 0.0, "delta": -0.8796, "gamma": 0.0065, "vega": 0.1118, "theta": -0.0377, "rho": -0.2212, "theo": 74.5009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.35, "last_trade_time": "2026-05-13T13:43:16", "percent_change": 0.0, "prev_day_close": 75.1500015258789}, {"option": "MNDY270115C00170000", "bid": 1.5, "bid_size": 9.0, "ask": 2.85, "ask_size": 8.0, "iv": 0.6985, "open_interest": 76.0, "volume": 0.0, "delta": 0.1377, "gamma": 0.0052, "vega": 0.128, "theta": -0.0306, "rho": 0.041, "theo": 2.3528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-08-18T12:03:15", "percent_change": 0.0, "prev_day_close": 2.15000003576279}, {"option": "MNDY270115P00170000", "bid": 77.3, "bid_size": 10.0, "ask": 82.5, "ask_size": 9.0, "iv": 0.7715, "open_interest": 7.0, "volume": 0.0, "delta": -0.8959, "gamma": 0.0063, "vega": 0.1011, "theta": -0.0362, "rho": -0.2118, "theo": 79.2538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 96.0, "last_trade_time": "2026-02-11T14:55:25", "percent_change": 0.0, "prev_day_close": 79.9000015258789}, {"option": "MNDY270115C00175000", "bid": 1.25, "bid_size": 133.0, "ask": 2.55, "ask_size": 61.0, "iv": 0.6976, "open_interest": 65.0, "volume": 0.0, "delta": 0.1252, "gamma": 0.0049, "vega": 0.12, "theta": -0.0287, "rho": 0.0374, "theo": 2.1024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-08-20T09:30:01", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MNDY270115P00175000", "bid": 82.2, "bid_size": 8.0, "ask": 88.3, "ask_size": 5.0, "iv": 0.8252, "open_interest": 1.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0059, "vega": 0.0891, "theta": -0.0345, "rho": -0.194, "theo": 84.0471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-08-14T10:10:41", "percent_change": 0.0, "prev_day_close": 84.5499992370606}, {"option": "MNDY270115C00180000", "bid": 1.15, "bid_size": 6.0, "ask": 2.35, "ask_size": 8.0, "iv": 0.7052, "open_interest": 154.0, "volume": 0.0, "delta": 0.1139, "gamma": 0.0046, "vega": 0.1122, "theta": -0.0269, "rho": 0.0341, "theo": 1.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-08-13T14:59:41", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "MNDY270115P00180000", "bid": 87.9, "bid_size": 4.0, "ask": 91.5, "ask_size": 4.0, "iv": 0.8045, "open_interest": 40.0, "volume": 0.0, "delta": -0.9245, "gamma": 0.0057, "vega": 0.0781, "theta": -0.0331, "rho": -0.1664, "theo": 88.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.45, "last_trade_time": "2026-08-14T10:10:41", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "MNDY270115C00185000", "bid": 0.85, "bid_size": 10.0, "ask": 2.3, "ask_size": 6.0, "iv": 0.7086, "open_interest": 58.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0043, "vega": 0.1049, "theta": -0.0252, "rho": 0.0312, "theo": 1.6889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.21, "last_trade_time": "2026-07-31T14:06:52", "percent_change": 0.0, "prev_day_close": 1.42500001192093}, {"option": "MNDY270115P00185000", "bid": 92.0, "bid_size": 4.0, "ask": 97.3, "ask_size": 3.0, "iv": 0.8237, "open_interest": 0.0, "volume": 0.0, "delta": -0.9372, "gamma": 0.0054, "vega": 0.0664, "theta": -0.0327, "rho": -0.159, "theo": 93.7398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 117.85, "last_trade_time": "2026-03-30T14:19:44", "percent_change": 0.0, "prev_day_close": 94.3499984741211}, {"option": "MNDY270115C00190000", "bid": 0.7, "bid_size": 26.0, "ask": 2.15, "ask_size": 12.0, "iv": 0.7124, "open_interest": 33.0, "volume": 0.0, "delta": 0.0947, "gamma": 0.004, "vega": 0.0981, "theta": -0.0236, "rho": 0.0285, "theo": 1.5183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.45, "last_trade_time": "2026-06-01T11:10:56", "percent_change": 0.0, "prev_day_close": 1.34999996423721}, {"option": "MNDY270115P00190000", "bid": 96.9, "bid_size": 4.0, "ask": 102.2, "ask_size": 5.0, "iv": 0.8372, "open_interest": 0.0, "volume": 0.0, "delta": -0.9482, "gamma": 0.005, "vega": 0.0563, "theta": -0.0315, "rho": -0.1407, "theo": 98.6272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 116.5, "last_trade_time": "2026-03-18T15:52:57", "percent_change": 0.0, "prev_day_close": 98.9500007629394}, {"option": "MNDY270115C00195000", "bid": 0.4, "bid_size": 39.0, "ask": 1.9, "ask_size": 12.0, "iv": 0.6994, "open_interest": 23.0, "volume": 0.0, "delta": 0.0865, "gamma": 0.0037, "vega": 0.0918, "theta": -0.0221, "rho": 0.0261, "theo": 1.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-08-14T11:16:09", "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MNDY270115P00195000", "bid": 99.6, "bid_size": 6.0, "ask": 107.9, "ask_size": 5.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": -0.9584, "gamma": 0.0046, "vega": 0.0439, "theta": -0.031, "rho": -0.1107, "theo": 103.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.64, "last_trade_time": "2026-02-03T11:06:10", "percent_change": 0.0, "prev_day_close": 103.549999237061}, {"option": "MNDY270115C00200000", "bid": 0.4, "bid_size": 30.0, "ask": 1.45, "ask_size": 6.0, "iv": 0.6875, "open_interest": 297.0, "volume": 0.0, "delta": 0.0791, "gamma": 0.0034, "vega": 0.0857, "theta": -0.0207, "rho": 0.0239, "theo": 1.234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-08-19T12:02:56", "percent_change": 0.0, "prev_day_close": 0.950000017881394}, {"option": "MNDY270115P00200000", "bid": 104.5, "bid_size": 6.0, "ask": 112.8, "ask_size": 1.0, "iv": 0.7672, "open_interest": 0.0, "volume": 0.0, "delta": -0.9672, "gamma": 0.0041, "vega": 0.0328, "theta": -0.0286, "rho": -0.0805, "theo": 108.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 125.92, "last_trade_time": "2026-02-10T09:52:13", "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "MNDY270115C00210000", "bid": 0.25, "bid_size": 11.0, "ask": 1.65, "ask_size": 20.0, "iv": 0.7236, "open_interest": 15.0, "volume": 0.0, "delta": 0.0664, "gamma": 0.003, "vega": 0.075, "theta": -0.0182, "rho": 0.0201, "theo": 1.0106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-08-03T09:30:01", "percent_change": 0.0, "prev_day_close": 0.899999991059303}, {"option": "MNDY270115P00210000", "bid": 114.3, "bid_size": 5.0, "ask": 122.8, "ask_size": 5.0, "iv": 0.7843, "open_interest": 0.0, "volume": 0.0, "delta": -0.981, "gamma": 0.003, "vega": 0.0238, "theta": -0.0209, "rho": -0.0465, "theo": 118.3913, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 141.77, "last_trade_time": "2026-04-27T15:37:05", "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "MNDY270115C00220000", "bid": 0.1, "bid_size": 21.0, "ask": 1.5, "ask_size": 52.0, "iv": 0.7316, "open_interest": 30.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0026, "vega": 0.0656, "theta": -0.016, "rho": 0.017, "theo": 0.8336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-07-30T10:33:21", "percent_change": 0.0, "prev_day_close": 0.850000001490116}, {"option": "MNDY270115P00220000", "bid": 124.3, "bid_size": 5.0, "ask": 132.8, "ask_size": 5.0, "iv": 0.8204, "open_interest": 0.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0019, "vega": 0.0079, "theta": -0.0081, "rho": -0.0189, "theo": 128.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 157.52, "last_trade_time": "2026-04-09T14:26:12", "percent_change": 0.0, "prev_day_close": 128.5}, {"option": "MNDY270115C00230000", "bid": 0.1, "bid_size": 25.0, "ask": 1.5, "ask_size": 49.0, "iv": 0.7602, "open_interest": 54.0, "volume": 0.0, "delta": 0.0475, "gamma": 0.0023, "vega": 0.0576, "theta": -0.014, "rho": 0.0144, "theo": 0.6925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-07-28T10:25:24", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "MNDY270115P00230000", "bid": 134.3, "bid_size": 5.0, "ask": 142.8, "ask_size": 5.0, "iv": 0.8548, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.001, "vega": 0.0053, "theta": -0.0011, "rho": -0.0156, "theo": 138.3427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-02-06T09:30:52", "percent_change": 0.0, "prev_day_close": 138.5}, {"option": "MNDY270115C00240000", "bid": 0.1, "bid_size": 146.0, "ask": 1.5, "ask_size": 427.0, "iv": 0.7872, "open_interest": 42.0, "volume": 0.0, "delta": 0.0404, "gamma": 0.002, "vega": 0.0506, "theta": -0.0124, "rho": 0.0123, "theo": 0.579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-07-28T10:37:11", "percent_change": 0.0, "prev_day_close": 0.80000002682209}, {"option": "MNDY270115P00240000", "bid": 146.6, "bid_size": 6.0, "ask": 152.8, "ask_size": 6.0, "iv": 1.048, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0004, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 148.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 161.07, "last_trade_time": "2026-02-09T10:18:33", "percent_change": 0.0, "prev_day_close": 148.5}, {"option": "MNDY270115C00250000", "bid": 0.3, "bid_size": 19.0, "ask": 0.85, "ask_size": 170.0, "iv": 0.7707, "open_interest": 1201.0, "volume": 7.0, "delta": 0.0346, "gamma": 0.0017, "vega": 0.0445, "theta": -0.011, "rho": 0.0105, "theo": 0.4873, "change": -0.25, "open": 0.4, "high": 0.4, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-21T09:30:09", "percent_change": -38.4615, "prev_day_close": 0.650000005960464}, {"option": "MNDY270115P00250000", "bid": 156.5, "bid_size": 6.0, "ask": 162.8, "ask_size": 6.0, "iv": 1.0766, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 158.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 171.35, "last_trade_time": "2026-02-10T10:40:57", "percent_change": 0.0, "prev_day_close": 158.5}, {"option": "MNDY270115C00260000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 419.0, "iv": 0.8284, "open_interest": 39.0, "volume": 0.0, "delta": 0.0297, "gamma": 0.0015, "vega": 0.0393, "theta": -0.0097, "rho": 0.0091, "theo": 0.4124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-09T13:49:26", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MNDY270115P00260000", "bid": 166.5, "bid_size": 6.0, "ask": 172.8, "ask_size": 6.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 168.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.48, "last_trade_time": "2025-06-17T12:33:27", "percent_change": 0.0, "prev_day_close": 168.5}, {"option": "MNDY270115C00270000", "bid": 0.05, "bid_size": 8.0, "ask": 1.5, "ask_size": 48.0, "iv": 0.8561, "open_interest": 17.0, "volume": 0.0, "delta": 0.0257, "gamma": 0.0013, "vega": 0.0347, "theta": -0.0086, "rho": 0.0078, "theo": 0.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-13T13:41:09", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MNDY270115P00270000", "bid": 174.3, "bid_size": 5.0, "ask": 182.8, "ask_size": 5.0, "iv": 0.9769, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 178.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.13, "last_trade_time": "2025-08-20T11:41:47", "percent_change": 0.0, "prev_day_close": 178.5}, {"option": "MNDY270115C00280000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 20.0, "iv": 0.8737, "open_interest": 26.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0012, "vega": 0.0308, "theta": -0.0077, "rho": 0.0068, "theo": 0.3004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.5, "last_trade_time": "2026-04-23T12:51:34", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00280000", "bid": 184.3, "bid_size": 5.0, "ask": 192.8, "ask_size": 5.0, "iv": 1.0043, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 188.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 133.78, "last_trade_time": "2025-12-17T09:56:20", "percent_change": 0.0, "prev_day_close": 188.5}, {"option": "MNDY270115C00290000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.8949, "open_interest": 34.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.001, "vega": 0.0274, "theta": -0.0068, "rho": 0.0059, "theo": 0.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-14T12:19:02", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00290000", "bid": 194.3, "bid_size": 5.0, "ask": 202.8, "ask_size": 5.0, "iv": 1.0308, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 198.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.54, "last_trade_time": "2025-11-07T13:21:50", "percent_change": 0.0, "prev_day_close": 198.849998474121}, {"option": "MNDY270115C00300000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 330.0, "iv": 0.82, "open_interest": 44.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0009, "vega": 0.0244, "theta": -0.0061, "rho": 0.0052, "theo": 0.2233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-08-20T10:23:26", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "MNDY270115P00300000", "bid": 204.3, "bid_size": 5.0, "ask": 212.8, "ask_size": 5.0, "iv": 1.0563, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 208.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 134.45, "last_trade_time": "2025-08-21T11:09:17", "percent_change": 0.0, "prev_day_close": 208.75}, {"option": "MNDY270115C00310000", "bid": 0.05, "bid_size": 27.0, "ask": 1.5, "ask_size": 21.0, "iv": 0.9395, "open_interest": 136.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.0008, "vega": 0.0218, "theta": -0.0055, "rho": 0.0046, "theo": 0.1939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.64, "last_trade_time": "2026-08-13T13:41:09", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MNDY270115P00310000", "bid": 214.3, "bid_size": 5.0, "ask": 222.8, "ask_size": 5.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 218.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.58, "last_trade_time": "2025-08-21T11:09:17", "percent_change": 0.0, "prev_day_close": 218.75}, {"option": "MNDY270115C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 5.2, "ask_size": 57.0, "iv": 1.1898, "open_interest": 52.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0007, "vega": 0.0196, "theta": -0.0049, "rho": 0.004, "theo": 0.169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-29T15:17:28", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00320000", "bid": 224.3, "bid_size": 5.0, "ask": 232.8, "ask_size": 5.0, "iv": 1.1048, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 228.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.1, "last_trade_time": "2025-01-23T11:08:18", "percent_change": 0.0, "prev_day_close": 228.5}, {"option": "MNDY270115C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 0.9716, "open_interest": 4.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0006, "vega": 0.0176, "theta": -0.0044, "rho": 0.0035, "theo": 0.1479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-06-09T10:10:08", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00330000", "bid": 234.3, "bid_size": 5.0, "ask": 242.8, "ask_size": 5.0, "iv": 1.128, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 238.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.0, "last_trade_time": "2025-10-02T11:48:53", "percent_change": 0.0, "prev_day_close": 238.5}, {"option": "MNDY270115C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 57.0, "iv": 1.0345, "open_interest": 53.0, "volume": 0.0, "delta": 0.0103, "gamma": 0.0006, "vega": 0.0158, "theta": -0.004, "rho": 0.0031, "theo": 0.13, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-05-11T12:11:04", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00340000", "bid": 244.3, "bid_size": 5.0, "ask": 252.8, "ask_size": 5.0, "iv": 1.1505, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 248.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 248.5}, {"option": "MNDY270115C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 10.0, "iv": 0.9049, "open_interest": 132.0, "volume": 0.0, "delta": 0.0092, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0036, "rho": 0.0028, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-08-07T12:40:10", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MNDY270115P00350000", "bid": 254.3, "bid_size": 5.0, "ask": 262.8, "ask_size": 5.0, "iv": 1.1723, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 258.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 190.0, "last_trade_time": "2025-12-08T09:34:20", "percent_change": 0.0, "prev_day_close": 258.499992370605}, {"option": "MNDY270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 58.0, "iv": 1.2619, "open_interest": 12.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0005, "vega": 0.013, "theta": -0.0033, "rho": 0.0025, "theo": 0.1015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-01-14T13:11:23", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00360000", "bid": 264.3, "bid_size": 5.0, "ask": 272.8, "ask_size": 5.0, "iv": 1.1935, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 268.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 268.5}, {"option": "MNDY270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 46.0, "iv": 1.2795, "open_interest": 2.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0004, "vega": 0.0117, "theta": -0.003, "rho": 0.0022, "theo": 0.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-01-08T15:48:20", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00370000", "bid": 274.3, "bid_size": 5.0, "ask": 282.8, "ask_size": 5.0, "iv": 1.2142, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 278.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 278.5}, {"option": "MNDY270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 5.1, "ask_size": 58.0, "iv": 1.2966, "open_interest": 7.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0004, "vega": 0.0106, "theta": -0.0027, "rho": 0.002, "theo": 0.0803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-03-05T09:46:11", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00380000", "bid": 284.3, "bid_size": 5.0, "ask": 292.8, "ask_size": 5.0, "iv": 1.2343, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 288.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 288.5}, {"option": "MNDY270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 1.068, "open_interest": 8.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0004, "vega": 0.0097, "theta": -0.0025, "rho": 0.0018, "theo": 0.0717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.8, "last_trade_time": "2026-06-01T13:42:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00390000", "bid": 294.3, "bid_size": 5.0, "ask": 302.8, "ask_size": 1.0, "iv": 1.2539, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 298.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.0, "last_trade_time": "2025-02-06T13:27:10", "percent_change": 0.0, "prev_day_close": 298.5}, {"option": "MNDY270115C00400000", "bid": 0.05, "bid_size": 1.0, "ask": 1.5, "ask_size": 19.0, "iv": 1.0876, "open_interest": 15.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0003, "vega": 0.0088, "theta": -0.0023, "rho": 0.0016, "theo": 0.0643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-07-13T12:33:38", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MNDY270115P00400000", "bid": 304.3, "bid_size": 5.0, "ask": 312.8, "ask_size": 5.0, "iv": 1.273, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 308.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 128.1, "last_trade_time": "2025-02-14T10:59:08", "percent_change": 0.0, "prev_day_close": 308.5}, {"option": "MNDY270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 8.0, "iv": 1.0964, "open_interest": 1.0, "volume": 0.0, "delta": 0.0048, "gamma": 0.0003, "vega": 0.0081, "theta": -0.0021, "rho": 0.0015, "theo": 0.0577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-07-31T14:01:49", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00410000", "bid": 314.3, "bid_size": 5.0, "ask": 322.8, "ask_size": 5.0, "iv": 1.2917, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 318.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 318.5}, {"option": "MNDY270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 1.1099, "open_interest": 2.0, "volume": 0.0, "delta": 0.0044, "gamma": 0.0003, "vega": 0.0074, "theta": -0.0019, "rho": 0.0013, "theo": 0.052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-01-14T15:35:48", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00420000", "bid": 324.3, "bid_size": 5.0, "ask": 332.8, "ask_size": 5.0, "iv": 1.3099, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 328.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.1, "last_trade_time": "2025-06-13T10:21:09", "percent_change": 0.0, "prev_day_close": 328.5}, {"option": "MNDY270115C00430000", "bid": 0.05, "bid_size": 1.0, "ask": 5.1, "ask_size": 19.0, "iv": 1.3769, "open_interest": 10.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0002, "vega": 0.0068, "theta": -0.0018, "rho": 0.0012, "theo": 0.047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:07:26", "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "MNDY270115P00430000", "bid": 334.3, "bid_size": 5.0, "ask": 342.8, "ask_size": 5.0, "iv": 1.3277, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 338.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 338.5}, {"option": "MNDY270115C00440000", "bid": 0.05, "bid_size": 1.0, "ask": 0.4, "ask_size": 19.0, "iv": 0.975, "open_interest": 28.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0062, "theta": -0.0016, "rho": 0.0011, "theo": 0.0425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T10:07:26", "percent_change": 0.0, "prev_day_close": 0.225000003352761}, {"option": "MNDY270115P00440000", "bid": 344.3, "bid_size": 5.0, "ask": 352.8, "ask_size": 5.0, "iv": 1.3451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 348.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 348.5}, {"option": "MNDY270115C00450000", "bid": 0.05, "bid_size": 1.0, "ask": 1.5, "ask_size": 38.0, "iv": 1.1539, "open_interest": 35.0, "volume": 0.0, "delta": 0.0033, "gamma": 0.0002, "vega": 0.0057, "theta": -0.0015, "rho": 0.001, "theo": 0.0386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-14T09:54:52", "percent_change": 0.0, "prev_day_close": 0.750000024214387}, {"option": "MNDY270115P00450000", "bid": 354.3, "bid_size": 5.0, "ask": 362.8, "ask_size": 5.0, "iv": 1.362, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 358.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.1, "last_trade_time": "2025-05-22T12:34:36", "percent_change": 0.0, "prev_day_close": 358.5}, {"option": "MNDY270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 19.0, "iv": 1.1607, "open_interest": 39.0, "volume": 0.0, "delta": 0.003, "gamma": 0.0002, "vega": 0.0053, "theta": -0.0014, "rho": 0.0009, "theo": 0.0351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-05-11T09:46:38", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00460000", "bid": 364.3, "bid_size": 5.0, "ask": 372.8, "ask_size": 5.0, "iv": 1.3786, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 368.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 209.7, "last_trade_time": "2025-02-05T15:37:51", "percent_change": 0.0, "prev_day_close": 368.5}, {"option": "MNDY270115C00470000", "bid": 0.05, "bid_size": 1.0, "ask": 0.35, "ask_size": 19.0, "iv": 0.9953, "open_interest": 1786.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0049, "theta": -0.0013, "rho": 0.0008, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-19T11:58:28", "percent_change": 0.0, "prev_day_close": 0.199999997392297}, {"option": "MNDY270115P00470000", "bid": 374.3, "bid_size": 5.0, "ask": 382.8, "ask_size": 1.0, "iv": 1.3949, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 378.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 378.5}, {"option": "MNDY270115C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 22.0, "iv": 1.1842, "open_interest": 58.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0002, "vega": 0.0045, "theta": -0.0012, "rho": 0.0008, "theo": 0.0292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T15:04:14", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00480000", "bid": 384.3, "bid_size": 5.0, "ask": 392.8, "ask_size": 1.0, "iv": 1.4108, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 388.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 388.5}, {"option": "MNDY270115C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 21.0, "iv": 1.1955, "open_interest": 10.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0001, "vega": 0.0042, "theta": -0.0011, "rho": 0.0007, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-02-09T13:43:13", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270115P00490000", "bid": 394.3, "bid_size": 5.0, "ask": 402.8, "ask_size": 5.0, "iv": 1.4264, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 398.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 398.5}, {"option": "MNDY270115C00500000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 18.0, "iv": 1.0393, "open_interest": 65.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0001, "vega": 0.0039, "theta": -0.001, "rho": 0.0006, "theo": 0.0245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-07-22T15:04:43", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MNDY270115P00500000", "bid": 404.3, "bid_size": 5.0, "ask": 412.8, "ask_size": 5.0, "iv": 1.4417, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 408.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 318.75, "last_trade_time": "2025-10-01T15:21:17", "percent_change": 0.0, "prev_day_close": 408.5}, {"option": "MNDY270219C00030000", "bid": 58.0, "bid_size": 1.0, "ask": 66.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0007, "vega": 0.0236, "theta": -0.0028, "rho": 0.139, "theo": 62.6948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.3499984741211}, {"option": "MNDY270219P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 20.0, "iv": 1.0157, "open_interest": 1.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0007, "vega": 0.0237, "theta": -0.0054, "rho": -0.0078, "theo": 0.3356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.65, "last_trade_time": "2026-04-15T10:47:05", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MNDY270219C00035000", "bid": 54.3, "bid_size": 4.0, "ask": 59.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9778, "gamma": 0.0011, "vega": 0.0368, "theta": -0.0058, "rho": 0.1578, "theo": 58.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "MNDY270219P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 0.8654, "open_interest": 486.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0011, "vega": 0.0369, "theta": -0.0082, "rho": -0.0131, "theo": 0.589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-07-17T09:41:30", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "MNDY270219C00040000", "bid": 49.7, "bid_size": 4.0, "ask": 54.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0016, "vega": 0.0532, "theta": -0.0093, "rho": 0.1743, "theo": 53.5281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.5, "last_trade_time": "2026-07-16T10:15:31", "percent_change": 0.0, "prev_day_close": 52.75}, {"option": "MNDY270219P00040000", "bid": 0.25, "bid_size": 23.0, "ask": 1.7, "ask_size": 50.0, "iv": 0.8043, "open_interest": 1.0, "volume": 0.0, "delta": -0.0377, "gamma": 0.0016, "vega": 0.0533, "theta": -0.0116, "rho": -0.0206, "theo": 0.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-04-09T12:24:39", "percent_change": 0.0, "prev_day_close": 0.950000025331974}, {"option": "MNDY270219C00045000", "bid": 44.5, "bid_size": 5.0, "ask": 51.0, "ask_size": 11.0, "iv": 0.4532, "open_interest": 10.0, "volume": 0.0, "delta": 0.9467, "gamma": 0.0022, "vega": 0.0725, "theta": -0.0134, "rho": 0.1882, "theo": 49.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.05, "last_trade_time": "2026-05-18T14:17:08", "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "MNDY270219P00045000", "bid": 0.8, "bid_size": 7.0, "ask": 2.2, "ask_size": 9.0, "iv": 0.7857, "open_interest": 2.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0022, "vega": 0.0727, "theta": -0.0155, "rho": -0.0303, "theo": 1.4848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.53, "last_trade_time": "2026-08-19T11:34:43", "percent_change": 0.0, "prev_day_close": 2.32499995268881}, {"option": "MNDY270219C00050000", "bid": 41.3, "bid_size": 21.0, "ask": 46.7, "ask_size": 15.0, "iv": 0.6546, "open_interest": 30.0, "volume": 0.0, "delta": 0.9247, "gamma": 0.0029, "vega": 0.094, "theta": -0.0178, "rho": 0.1991, "theo": 44.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.5, "last_trade_time": "2026-05-18T14:18:40", "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "MNDY270219P00050000", "bid": 1.5, "bid_size": 7.0, "ask": 3.0, "ask_size": 9.0, "iv": 0.7753, "open_interest": 6.0, "volume": 0.0, "delta": -0.0778, "gamma": 0.0029, "vega": 0.0944, "theta": -0.0198, "rho": -0.0425, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-07-16T11:39:47", "percent_change": 0.0, "prev_day_close": 2.14999997615814}, {"option": "MNDY270219C00055000", "bid": 37.4, "bid_size": 7.0, "ask": 42.8, "ask_size": 8.0, "iv": 0.6783, "open_interest": 7.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0037, "vega": 0.117, "theta": -0.0224, "rho": 0.207, "theo": 40.9504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.55, "last_trade_time": "2026-07-17T09:55:59", "percent_change": 0.0, "prev_day_close": 40.1000003814697}, {"option": "MNDY270219P00055000", "bid": 2.0, "bid_size": 17.0, "ask": 4.4, "ask_size": 9.0, "iv": 0.7651, "open_interest": 1.0, "volume": 0.0, "delta": -0.1044, "gamma": 0.0037, "vega": 0.1175, "theta": -0.0242, "rho": -0.0571, "theo": 3.0858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.5, "last_trade_time": "2026-05-04T12:47:46", "percent_change": 0.0, "prev_day_close": 3.27499985694885}, {"option": "MNDY270219C00060000", "bid": 33.6, "bid_size": 33.0, "ask": 39.1, "ask_size": 23.0, "iv": 0.6841, "open_interest": 3.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0045, "vega": 0.1404, "theta": -0.027, "rho": 0.2119, "theo": 37.1706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.1, "last_trade_time": "2026-05-11T09:49:01", "percent_change": 0.0, "prev_day_close": 36.3499984741211}, {"option": "MNDY270219P00060000", "bid": 3.1, "bid_size": 9.0, "ask": 5.5, "ask_size": 9.0, "iv": 0.7509, "open_interest": 15.0, "volume": 0.0, "delta": -0.1352, "gamma": 0.0045, "vega": 0.141, "theta": -0.0288, "rho": -0.0741, "theo": 4.2111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-17T13:07:16", "percent_change": 0.0, "prev_day_close": 4.14999997615814}, {"option": "MNDY270219C00065000", "bid": 30.4, "bid_size": 44.0, "ask": 35.7, "ask_size": 38.0, "iv": 0.6996, "open_interest": 44.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.0053, "vega": 0.1632, "theta": -0.0315, "rho": 0.2139, "theo": 33.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.5, "last_trade_time": "2026-08-12T10:29:12", "percent_change": 0.0, "prev_day_close": 32.8499994277954}, {"option": "MNDY270219P00065000", "bid": 4.4, "bid_size": 14.0, "ask": 6.8, "ask_size": 20.0, "iv": 0.7369, "open_interest": 9.0, "volume": 0.0, "delta": -0.1698, "gamma": 0.0053, "vega": 0.1642, "theta": -0.0331, "rho": -0.0929, "theo": 5.5762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.62, "last_trade_time": "2026-05-19T15:09:34", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MNDY270219C00070000", "bid": 27.1, "bid_size": 33.0, "ask": 32.8, "ask_size": 35.0, "iv": 0.707, "open_interest": 19.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.006, "vega": 0.1845, "theta": -0.0356, "rho": 0.2134, "theo": 30.3325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-06-01T12:28:58", "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MNDY270219P00070000", "bid": 5.8, "bid_size": 8.0, "ask": 8.8, "ask_size": 9.0, "iv": 0.7337, "open_interest": 1.0, "volume": 0.0, "delta": -0.2076, "gamma": 0.0061, "vega": 0.1856, "theta": -0.0372, "rho": -0.1136, "theo": 7.1917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-06-01T12:13:28", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MNDY270219C00075000", "bid": 24.2, "bid_size": 45.0, "ask": 29.8, "ask_size": 38.0, "iv": 0.7072, "open_interest": 37.0, "volume": 0.0, "delta": 0.7571, "gamma": 0.0067, "vega": 0.2038, "theta": -0.0393, "rho": 0.2104, "theo": 27.2895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.1, "last_trade_time": "2026-07-20T10:05:52", "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MNDY270219P00075000", "bid": 7.8, "bid_size": 7.0, "ask": 10.8, "ask_size": 18.0, "iv": 0.7329, "open_interest": 18.0, "volume": 0.0, "delta": -0.2478, "gamma": 0.0068, "vega": 0.2046, "theta": -0.0408, "rho": -0.1356, "theo": 9.0653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.25, "last_trade_time": "2026-08-14T13:21:43", "percent_change": 0.0, "prev_day_close": 9.10000014305115}, {"option": "MNDY270219C00080000", "bid": 21.4, "bid_size": 34.0, "ask": 27.2, "ask_size": 32.0, "iv": 0.7072, "open_interest": 13.0, "volume": 0.0, "delta": 0.7161, "gamma": 0.0073, "vega": 0.2206, "theta": -0.0424, "rho": 0.2053, "theo": 24.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.35, "last_trade_time": "2026-08-07T14:26:47", "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MNDY270219P00080000", "bid": 10.0, "bid_size": 6.0, "ask": 13.2, "ask_size": 14.0, "iv": 0.7345, "open_interest": 10.0, "volume": 0.0, "delta": -0.2897, "gamma": 0.0075, "vega": 0.2214, "theta": -0.0439, "rho": -0.1574, "theo": 11.1951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.54, "last_trade_time": "2026-08-04T13:50:43", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MNDY270219C00085000", "bid": 19.5, "bid_size": 28.0, "ask": 24.3, "ask_size": 30.0, "iv": 0.7096, "open_interest": 10.0, "volume": 0.0, "delta": 0.6741, "gamma": 0.0078, "vega": 0.2342, "theta": -0.045, "rho": 0.1988, "theo": 21.9513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.9, "last_trade_time": "2026-08-19T11:36:57", "percent_change": 0.0, "prev_day_close": 21.1499996185303}, {"option": "MNDY270219P00085000", "bid": 11.6, "bid_size": 11.0, "ask": 16.4, "ask_size": 12.0, "iv": 0.73, "open_interest": 6.0, "volume": 0.0, "delta": -0.3325, "gamma": 0.008, "vega": 0.235, "theta": -0.0464, "rho": -0.1798, "theo": 13.5737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.9, "last_trade_time": "2026-07-20T13:52:37", "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MNDY270219C00090000", "bid": 17.3, "bid_size": 27.0, "ask": 22.0, "ask_size": 26.0, "iv": 0.7086, "open_interest": 45.0, "volume": 0.0, "delta": 0.632, "gamma": 0.0082, "vega": 0.2448, "theta": -0.0469, "rho": 0.191, "theo": 19.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-07-17T09:41:50", "percent_change": 0.0, "prev_day_close": 18.8500003814697}, {"option": "MNDY270219P00090000", "bid": 14.3, "bid_size": 13.0, "ask": 19.0, "ask_size": 9.0, "iv": 0.7268, "open_interest": 1.0, "volume": 0.0, "delta": -0.3757, "gamma": 0.0084, "vega": 0.2452, "theta": -0.0483, "rho": -0.2025, "theo": 16.1973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-08-10T13:43:31", "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MNDY270219C00095000", "bid": 15.2, "bid_size": 17.0, "ask": 19.8, "ask_size": 7.0, "iv": 0.7032, "open_interest": 37.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0085, "vega": 0.2523, "theta": -0.0483, "rho": 0.1821, "theo": 17.5579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-08-18T13:08:46", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MNDY270219P00095000", "bid": 17.2, "bid_size": 9.0, "ask": 22.0, "ask_size": 24.0, "iv": 0.7272, "open_interest": 0.0, "volume": 0.0, "delta": -0.4186, "gamma": 0.0088, "vega": 0.2521, "theta": -0.0497, "rho": -0.2219, "theo": 19.0517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "MNDY270219C00100000", "bid": 13.3, "bid_size": 14.0, "ask": 18.0, "ask_size": 8.0, "iv": 0.7019, "open_interest": 5.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0087, "vega": 0.2568, "theta": -0.0491, "rho": 0.1729, "theo": 15.6841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-08-18T09:45:13", "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "MNDY270219P00100000", "bid": 19.3, "bid_size": 18.0, "ask": 25.7, "ask_size": 9.0, "iv": 0.7181, "open_interest": 14.0, "volume": 0.0, "delta": -0.4607, "gamma": 0.009, "vega": 0.2561, "theta": -0.0506, "rho": -0.2436, "theo": 22.1197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 35.84, "last_trade_time": "2026-03-23T10:42:20", "percent_change": 0.0, "prev_day_close": 22.3000001907349}, {"option": "MNDY270219C00105000", "bid": 11.6, "bid_size": 19.0, "ask": 16.3, "ask_size": 19.0, "iv": 0.6995, "open_interest": 26.0, "volume": 0.0, "delta": 0.5104, "gamma": 0.0088, "vega": 0.2586, "theta": -0.0494, "rho": 0.163, "theo": 14.0051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.76, "last_trade_time": "2026-08-07T13:09:28", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MNDY270219P00105000", "bid": 23.0, "bid_size": 19.0, "ask": 28.8, "ask_size": 23.0, "iv": 0.7213, "open_interest": 500.0, "volume": 0.0, "delta": -0.5015, "gamma": 0.0091, "vega": 0.257, "theta": -0.0509, "rho": -0.2603, "theo": 25.3946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.5, "last_trade_time": "2026-07-13T13:32:40", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MNDY270219C00110000", "bid": 10.2, "bid_size": 20.0, "ask": 14.4, "ask_size": 18.0, "iv": 0.6924, "open_interest": 21.0, "volume": 0.0, "delta": 0.4728, "gamma": 0.0088, "vega": 0.258, "theta": -0.0492, "rho": 0.1533, "theo": 12.5049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-08-19T10:59:46", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MNDY270219P00110000", "bid": 26.4, "bid_size": 6.0, "ask": 32.2, "ask_size": 16.0, "iv": 0.718, "open_interest": 0.0, "volume": 0.0, "delta": -0.5407, "gamma": 0.0092, "vega": 0.2553, "theta": -0.0508, "rho": -0.2773, "theo": 28.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MNDY270219C00115000", "bid": 9.5, "bid_size": 23.0, "ask": 12.5, "ask_size": 17.0, "iv": 0.693, "open_interest": 2.0, "volume": 0.0, "delta": 0.4371, "gamma": 0.0087, "vega": 0.2553, "theta": -0.0486, "rho": 0.1434, "theo": 11.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-07-28T11:33:10", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MNDY270219P00115000", "bid": 30.0, "bid_size": 8.0, "ask": 35.9, "ask_size": 13.0, "iv": 0.7182, "open_interest": 1.0, "volume": 0.0, "delta": -0.5782, "gamma": 0.0091, "vega": 0.2514, "theta": -0.0503, "rho": -0.2906, "theo": 32.4805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.13, "last_trade_time": "2026-08-13T11:43:18", "percent_change": 0.0, "prev_day_close": 33.0999994277954}, {"option": "MNDY270219C00120000", "bid": 8.3, "bid_size": 5.0, "ask": 11.3, "ask_size": 17.0, "iv": 0.692, "open_interest": 0.0, "volume": 0.0, "delta": 0.4034, "gamma": 0.0085, "vega": 0.2509, "theta": -0.0478, "rho": 0.134, "theo": 9.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MNDY270219P00120000", "bid": 33.6, "bid_size": 13.0, "ask": 39.6, "ask_size": 17.0, "iv": 0.713, "open_interest": 0.0, "volume": 0.0, "delta": -0.6138, "gamma": 0.009, "vega": 0.2454, "theta": -0.0495, "rho": -0.303, "theo": 36.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.8000011444092}, {"option": "MNDY270219C00125000", "bid": 7.3, "bid_size": 23.0, "ask": 10.2, "ask_size": 18.0, "iv": 0.6919, "open_interest": 1.0, "volume": 0.0, "delta": 0.3718, "gamma": 0.0083, "vega": 0.2449, "theta": -0.0466, "rho": 0.1247, "theo": 8.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-07-28T13:48:46", "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MNDY270219P00125000", "bid": 37.6, "bid_size": 6.0, "ask": 43.5, "ask_size": 10.0, "iv": 0.7143, "open_interest": 0.0, "volume": 0.0, "delta": -0.6473, "gamma": 0.0089, "vega": 0.2376, "theta": -0.0484, "rho": -0.3109, "theo": 40.1851, "change": 0.0, "open": 0.0, "high": 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": "MNDY270219C00130000", "bid": 6.3, "bid_size": 17.0, "ask": 9.3, "ask_size": 19.0, "iv": 0.6914, "open_interest": 0.0, "volume": 0.0, "delta": 0.3424, "gamma": 0.0081, "vega": 0.238, "theta": -0.0453, "rho": 0.116, "theo": 7.9813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MNDY270219P00130000", "bid": 41.4, "bid_size": 9.0, "ask": 47.4, "ask_size": 12.0, "iv": 0.7065, "open_interest": 0.0, "volume": 0.0, "delta": -0.6788, "gamma": 0.0087, "vega": 0.2294, "theta": -0.0472, "rho": -0.319, "theo": 44.2293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MNDY270219C00135000", "bid": 5.8, "bid_size": 14.0, "ask": 8.4, "ask_size": 20.0, "iv": 0.6973, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0078, "vega": 0.23, "theta": -0.0438, "rho": 0.1075, "theo": 7.1477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "MNDY270219P00135000", "bid": 46.0, "bid_size": 7.0, "ask": 51.7, "ask_size": 10.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7084, "gamma": 0.0085, "vega": 0.2179, "theta": -0.0458, "rho": -0.3186, "theo": 48.3931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.0500011444092}, {"option": "MNDY270219C00140000", "bid": 4.9, "bid_size": 18.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.6858, "open_interest": 1.0, "volume": 0.0, "delta": 0.2898, "gamma": 0.0075, "vega": 0.2216, "theta": -0.0422, "rho": 0.0996, "theo": 6.4086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.7, "last_trade_time": "2026-08-13T15:04:29", "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "MNDY270219P00140000", "bid": 51.6, "bid_size": 5.0, "ask": 55.9, "ask_size": 8.0, "iv": 0.7514, "open_interest": 0.0, "volume": 0.0, "delta": -0.7359, "gamma": 0.0082, "vega": 0.2089, "theta": -0.0443, "rho": -0.327, "theo": 52.6537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.25}, {"option": "MNDY270219C00145000", "bid": 4.2, "bid_size": 13.0, "ask": 6.6, "ask_size": 18.0, "iv": 0.6838, "open_interest": 1.0, "volume": 0.0, "delta": 0.2665, "gamma": 0.0072, "vega": 0.2127, "theta": -0.0405, "rho": 0.0922, "theo": 5.7522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-06T13:08:06", "percent_change": 0.0, "prev_day_close": 5.44999980926514}, {"option": "MNDY270219P00145000", "bid": 54.4, "bid_size": 12.0, "ask": 60.2, "ask_size": 13.0, "iv": 0.7156, "open_interest": 0.0, "volume": 0.0, "delta": -0.7616, "gamma": 0.008, "vega": 0.1955, "theta": -0.0428, "rho": -0.3179, "theo": 57.0048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.8999996185303}, {"option": "MNDY270319C00040000", "bid": 49.1, "bid_size": 5.0, "ask": 55.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0016, "vega": 0.0607, "theta": -0.0091, "rho": 0.197, "theo": 53.7858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.8500003814697}, {"option": "MNDY270319P00040000", "bid": 0.4, "bid_size": 8.0, "ask": 1.85, "ask_size": 7.0, "iv": 0.7764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0408, "gamma": 0.0016, "vega": 0.0612, "theta": -0.0111, "rho": -0.0257, "theo": 1.1006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MNDY270319C00045000", "bid": 45.8, "bid_size": 4.0, "ask": 50.9, "ask_size": 5.0, "iv": 0.5807, "open_interest": 0.0, "volume": 0.0, "delta": 0.943, "gamma": 0.0022, "vega": 0.082, "theta": -0.0129, "rho": 0.212, "theo": 49.4938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.6499996185303}, {"option": "MNDY270319P00045000", "bid": 0.95, "bid_size": 7.0, "ask": 2.45, "ask_size": 3.0, "iv": 0.7588, "open_interest": 2.0, "volume": 0.0, "delta": -0.0596, "gamma": 0.0023, "vega": 0.0827, "theta": -0.0147, "rho": -0.0376, "theo": 1.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-07-16T11:40:56", "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "MNDY270319C00050000", "bid": 41.9, "bid_size": 4.0, "ask": 46.8, "ask_size": 5.0, "iv": 0.6361, "open_interest": 0.0, "volume": 0.0, "delta": 0.9203, "gamma": 0.0029, "vega": 0.1053, "theta": -0.0169, "rho": 0.2236, "theo": 45.3894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.6499996185303}, {"option": "MNDY270319P00050000", "bid": 1.7, "bid_size": 7.0, "ask": 3.2, "ask_size": 3.0, "iv": 0.7436, "open_interest": 20.0, "volume": 0.0, "delta": -0.0826, "gamma": 0.003, "vega": 0.1062, "theta": -0.0187, "rho": -0.0523, "theo": 2.4759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.92, "last_trade_time": "2026-07-27T15:47:46", "percent_change": 0.0, "prev_day_close": 2.57499998807907}, {"option": "MNDY270319C00055000", "bid": 37.2, "bid_size": 7.0, "ask": 43.3, "ask_size": 21.0, "iv": 0.6327, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0036, "vega": 0.1297, "theta": -0.0211, "rho": 0.232, "theo": 41.4935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "MNDY270319P00055000", "bid": 2.3, "bid_size": 6.0, "ask": 4.7, "ask_size": 3.0, "iv": 0.7383, "open_interest": 2.0, "volume": 0.0, "delta": -0.1097, "gamma": 0.0037, "vega": 0.1305, "theta": -0.0228, "rho": -0.0697, "theo": 3.4695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.8, "last_trade_time": "2026-07-16T11:40:14", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "MNDY270319C00060000", "bid": 34.4, "bid_size": 16.0, "ask": 39.8, "ask_size": 21.0, "iv": 0.6794, "open_interest": 1.0, "volume": 0.0, "delta": 0.8633, "gamma": 0.0044, "vega": 0.1542, "theta": -0.0253, "rho": 0.237, "theo": 37.822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.2, "last_trade_time": "2026-07-01T13:11:39", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "MNDY270319P00060000", "bid": 3.5, "bid_size": 13.0, "ask": 5.9, "ask_size": 10.0, "iv": 0.7285, "open_interest": 11.0, "volume": 0.0, "delta": -0.14, "gamma": 0.0044, "vega": 0.155, "theta": -0.0268, "rho": -0.0894, "theo": 4.684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.46, "last_trade_time": "2026-07-27T15:47:46", "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "MNDY270319C00065000", "bid": 31.1, "bid_size": 16.0, "ask": 36.6, "ask_size": 24.0, "iv": 0.6898, "open_interest": 0.0, "volume": 0.0, "delta": 0.83, "gamma": 0.0051, "vega": 0.1778, "theta": -0.0292, "rho": 0.2391, "theo": 34.3854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.4500007629394}, {"option": "MNDY270319P00065000", "bid": 5.0, "bid_size": 7.0, "ask": 7.4, "ask_size": 10.0, "iv": 0.7234, "open_interest": 13.0, "volume": 0.0, "delta": -0.1739, "gamma": 0.0052, "vega": 0.1788, "theta": -0.0307, "rho": -0.1111, "theo": 6.1432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.6, "last_trade_time": "2026-08-10T11:05:39", "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MNDY270319C00070000", "bid": 28.1, "bid_size": 15.0, "ask": 33.6, "ask_size": 24.0, "iv": 0.6971, "open_interest": 1.0, "volume": 0.0, "delta": 0.7941, "gamma": 0.0058, "vega": 0.1997, "theta": -0.0328, "rho": 0.2385, "theo": 31.1893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-07-09T10:02:30", "percent_change": 0.0, "prev_day_close": 30.3499994277954}, {"option": "MNDY270319P00070000", "bid": 6.4, "bid_size": 33.0, "ask": 9.4, "ask_size": 7.0, "iv": 0.7168, "open_interest": 20.0, "volume": 0.0, "delta": -0.2105, "gamma": 0.0059, "vega": 0.201, "theta": -0.0343, "rho": -0.1344, "theo": 7.846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-08-10T11:09:14", "percent_change": 0.0, "prev_day_close": 7.9500002861023}, {"option": "MNDY270319C00075000", "bid": 25.2, "bid_size": 21.0, "ask": 30.6, "ask_size": 23.0, "iv": 0.6936, "open_interest": 0.0, "volume": 0.0, "delta": 0.7563, "gamma": 0.0064, "vega": 0.2193, "theta": -0.036, "rho": 0.2356, "theo": 28.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.4499998092651}, {"option": "MNDY270319P00075000", "bid": 8.4, "bid_size": 29.0, "ask": 11.4, "ask_size": 9.0, "iv": 0.7137, "open_interest": 10.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0065, "vega": 0.2203, "theta": -0.0375, "rho": -0.1589, "theo": 9.7951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-08-18T10:35:37", "percent_change": 0.0, "prev_day_close": 9.80000019073486}, {"option": "MNDY270319C00080000", "bid": 22.5, "bid_size": 15.0, "ask": 28.0, "ask_size": 25.0, "iv": 0.6932, "open_interest": 0.0, "volume": 0.0, "delta": 0.7174, "gamma": 0.0069, "vega": 0.2364, "theta": -0.0388, "rho": 0.2304, "theo": 25.5172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MNDY270319P00080000", "bid": 10.1, "bid_size": 21.0, "ask": 14.0, "ask_size": 3.0, "iv": 0.7071, "open_interest": 0.0, "volume": 0.0, "delta": -0.2889, "gamma": 0.0071, "vega": 0.2374, "theta": -0.0402, "rho": -0.183, "theo": 11.9881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1500000953674}, {"option": "MNDY270319C00085000", "bid": 20.1, "bid_size": 15.0, "ask": 24.9, "ask_size": 23.0, "iv": 0.6797, "open_interest": 1.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0074, "vega": 0.2504, "theta": -0.0411, "rho": 0.2239, "theo": 23.0296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.3, "last_trade_time": "2026-08-12T13:58:43", "percent_change": 0.0, "prev_day_close": 22.1500005722046}, {"option": "MNDY270319P00085000", "bid": 12.4, "bid_size": 21.0, "ask": 17.0, "ask_size": 3.0, "iv": 0.7121, "open_interest": 0.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0076, "vega": 0.2513, "theta": -0.0425, "rho": -0.2081, "theo": 14.4149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MNDY270319C00090000", "bid": 18.0, "bid_size": 14.0, "ask": 22.7, "ask_size": 7.0, "iv": 0.6819, "open_interest": 10.0, "volume": 0.0, "delta": 0.6382, "gamma": 0.0077, "vega": 0.2615, "theta": -0.0428, "rho": 0.2159, "theo": 20.7628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.36, "last_trade_time": "2026-08-19T15:17:15", "percent_change": 0.0, "prev_day_close": 19.9500007629395}, {"option": "MNDY270319P00090000", "bid": 15.1, "bid_size": 21.0, "ask": 19.6, "ask_size": 3.0, "iv": 0.7084, "open_interest": 1.0, "volume": 0.0, "delta": -0.3703, "gamma": 0.008, "vega": 0.262, "theta": -0.0443, "rho": -0.232, "theo": 17.0694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.4, "last_trade_time": "2026-07-17T11:21:12", "percent_change": 0.0, "prev_day_close": 17.2999997138977}, {"option": "MNDY270319C00095000", "bid": 16.4, "bid_size": 24.0, "ask": 20.7, "ask_size": 2.0, "iv": 0.6893, "open_interest": 6.0, "volume": 0.0, "delta": 0.599, "gamma": 0.008, "vega": 0.2695, "theta": -0.044, "rho": 0.2069, "theo": 18.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.21, "last_trade_time": "2026-08-18T10:55:54", "percent_change": 0.0, "prev_day_close": 18.0999999046326}, {"option": "MNDY270319P00095000", "bid": 18.0, "bid_size": 11.0, "ask": 22.6, "ask_size": 9.0, "iv": 0.7085, "open_interest": 0.0, "volume": 0.0, "delta": -0.4107, "gamma": 0.0083, "vega": 0.2695, "theta": -0.0456, "rho": -0.2554, "theo": 19.9382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1500005722046}, {"option": "MNDY270319C00100000", "bid": 14.5, "bid_size": 21.0, "ask": 18.8, "ask_size": 2.0, "iv": 0.6859, "open_interest": 0.0, "volume": 0.0, "delta": 0.5607, "gamma": 0.0082, "vega": 0.2748, "theta": -0.0448, "rho": 0.1975, "theo": 16.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MNDY270319P00100000", "bid": 20.7, "bid_size": 18.0, "ask": 26.6, "ask_size": 13.0, "iv": 0.7163, "open_interest": 0.0, "volume": 0.0, "delta": -0.4505, "gamma": 0.0085, "vega": 0.2742, "theta": -0.0464, "rho": -0.2785, "theo": 23.0077, "change": 0.0, "open": 0.0, "high": 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": "MNDY270319C00105000", "bid": 12.8, "bid_size": 23.0, "ask": 17.6, "ask_size": 3.0, "iv": 0.6926, "open_interest": 2.0, "volume": 0.0, "delta": 0.5236, "gamma": 0.0083, "vega": 0.2774, "theta": -0.0452, "rho": 0.1874, "theo": 15.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-08-19T15:32:40", "percent_change": 0.0, "prev_day_close": 14.7999997138977}, {"option": "MNDY270319P00105000", "bid": 23.9, "bid_size": 19.0, "ask": 29.6, "ask_size": 5.0, "iv": 0.7085, "open_interest": 1.0, "volume": 0.0, "delta": -0.4892, "gamma": 0.0086, "vega": 0.2758, "theta": -0.0468, "rho": -0.2974, "theo": 26.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.6, "last_trade_time": "2026-08-13T14:42:14", "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MNDY270319C00110000", "bid": 11.3, "bid_size": 23.0, "ask": 16.0, "ask_size": 7.0, "iv": 0.6899, "open_interest": 1.0, "volume": 0.0, "delta": 0.4879, "gamma": 0.0083, "vega": 0.2777, "theta": -0.0452, "rho": 0.1774, "theo": 13.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.37, "last_trade_time": "2026-07-09T10:02:30", "percent_change": 0.0, "prev_day_close": 13.3000001907349}, {"option": "MNDY270319P00110000", "bid": 27.3, "bid_size": 19.0, "ask": 33.1, "ask_size": 6.0, "iv": 0.7078, "open_interest": 0.0, "volume": 0.0, "delta": -0.5266, "gamma": 0.0087, "vega": 0.2753, "theta": -0.0469, "rho": -0.3174, "theo": 29.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MNDY270319C00115000", "bid": 10.1, "bid_size": 21.0, "ask": 14.8, "ask_size": 10.0, "iv": 0.6947, "open_interest": 1.0, "volume": 0.0, "delta": 0.4539, "gamma": 0.0082, "vega": 0.2758, "theta": -0.0448, "rho": 0.1671, "theo": 12.2758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.43, "last_trade_time": "2026-08-10T13:49:54", "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MNDY270319P00115000", "bid": 30.7, "bid_size": 21.0, "ask": 36.5, "ask_size": 7.0, "iv": 0.6997, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0087, "vega": 0.2716, "theta": -0.0466, "rho": -0.3318, "theo": 33.292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.6499996185303}, {"option": "MNDY270319C00120000", "bid": 9.4, "bid_size": 12.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.68, "open_interest": 1.0, "volume": 0.0, "delta": 0.4216, "gamma": 0.0081, "vega": 0.2723, "theta": -0.0442, "rho": 0.1571, "theo": 11.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-06-17T10:03:30", "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MNDY270319P00120000", "bid": 34.4, "bid_size": 8.0, "ask": 40.3, "ask_size": 9.0, "iv": 0.6994, "open_interest": 0.0, "volume": 0.0, "delta": -0.5969, "gamma": 0.0087, "vega": 0.2668, "theta": -0.0461, "rho": -0.3463, "theo": 37.0313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1000003814697}, {"option": "MNDY270319C00125000", "bid": 8.2, "bid_size": 33.0, "ask": 11.2, "ask_size": 9.0, "iv": 0.6773, "open_interest": 2.0, "volume": 0.0, "delta": 0.391, "gamma": 0.008, "vega": 0.2671, "theta": -0.0433, "rho": 0.1473, "theo": 9.9521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.6, "last_trade_time": "2026-08-13T15:56:09", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MNDY270319P00125000", "bid": 38.3, "bid_size": 6.0, "ask": 44.2, "ask_size": 7.0, "iv": 0.7001, "open_interest": 0.0, "volume": 0.0, "delta": -0.6294, "gamma": 0.0086, "vega": 0.2596, "theta": -0.0454, "rho": -0.3566, "theo": 40.9042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MNDY270319C00130000", "bid": 7.4, "bid_size": 6.0, "ask": 10.2, "ask_size": 8.0, "iv": 0.6798, "open_interest": 3.0, "volume": 0.0, "delta": 0.3624, "gamma": 0.0078, "vega": 0.2608, "theta": -0.0422, "rho": 0.1378, "theo": 8.9677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-08-19T14:05:41", "percent_change": 0.0, "prev_day_close": 8.5499997138977}, {"option": "MNDY270319P00130000", "bid": 42.2, "bid_size": 15.0, "ask": 48.1, "ask_size": 6.0, "iv": 0.6962, "open_interest": 0.0, "volume": 0.0, "delta": -0.6604, "gamma": 0.0085, "vega": 0.251, "theta": -0.0444, "rho": -0.3608, "theo": 44.9002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MNDY270319C00135000", "bid": 6.4, "bid_size": 8.0, "ask": 9.4, "ask_size": 4.0, "iv": 0.6786, "open_interest": 0.0, "volume": 0.0, "delta": 0.3355, "gamma": 0.0076, "vega": 0.2536, "theta": -0.041, "rho": 0.1288, "theo": 8.085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.79999995231628}, {"option": "MNDY270319P00135000", "bid": 46.4, "bid_size": 9.0, "ask": 52.2, "ask_size": 6.0, "iv": 0.6982, "open_interest": 0.0, "volume": 0.0, "delta": -0.6896, "gamma": 0.0083, "vega": 0.2414, "theta": -0.0434, "rho": -0.3703, "theo": 49.0049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MNDY270319C00140000", "bid": 5.7, "bid_size": 19.0, "ask": 8.6, "ask_size": 4.0, "iv": 0.6799, "open_interest": 0.0, "volume": 0.0, "delta": 0.3105, "gamma": 0.0074, "vega": 0.2454, "theta": -0.0397, "rho": 0.12, "theo": 7.2949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0499997138977}, {"option": "MNDY270319P00140000", "bid": 50.7, "bid_size": 9.0, "ask": 56.4, "ask_size": 6.0, "iv": 0.7005, "open_interest": 3.0, "volume": 0.0, "delta": -0.717, "gamma": 0.0081, "vega": 0.2303, "theta": -0.0422, "rho": -0.3679, "theo": 53.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.65, "last_trade_time": "2026-07-14T09:30:08", "percent_change": 0.0, "prev_day_close": 53.1999988555908}, {"option": "MNDY270319C00145000", "bid": 5.0, "bid_size": 33.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.6692, "open_interest": 2.0, "volume": 0.0, "delta": 0.2872, "gamma": 0.0071, "vega": 0.237, "theta": -0.0383, "rho": 0.1119, "theo": 6.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-08-18T14:31:31", "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MNDY270319P00145000", "bid": 55.0, "bid_size": 6.0, "ask": 60.7, "ask_size": 6.0, "iv": 0.7013, "open_interest": 0.0, "volume": 0.0, "delta": -0.7429, "gamma": 0.0079, "vega": 0.2195, "theta": -0.0409, "rho": -0.3712, "theo": 57.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.7000007629394}, {"option": "MNDY270521C00030000", "bid": 59.0, "bid_size": 11.0, "ask": 65.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9699, "gamma": 0.0009, "vega": 0.0498, "theta": -0.0042, "rho": 0.1905, "theo": 63.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-04-24T11:20:37", "percent_change": 0.0, "prev_day_close": 62.8499984741211}, {"option": "MNDY270521P00030000", "bid": 0.15, "bid_size": 9.0, "ask": 1.4, "ask_size": 4.0, "iv": 0.8178, "open_interest": 10.0, "volume": 0.0, "delta": -0.0272, "gamma": 0.0009, "vega": 0.05, "theta": -0.0076, "rho": -0.0237, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-07-29T09:45:21", "percent_change": 0.0, "prev_day_close": 0.7249999884516}, {"option": "MNDY270521C00035000", "bid": 55.5, "bid_size": 3.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.688, "open_interest": 6.0, "volume": 0.0, "delta": 0.9565, "gamma": 0.0013, "vega": 0.0693, "theta": -0.0071, "rho": 0.2144, "theo": 58.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.51, "last_trade_time": "2026-08-10T10:27:08", "percent_change": 0.0, "prev_day_close": 58.25}, {"option": "MNDY270521P00035000", "bid": 0.8, "bid_size": 26.0, "ask": 2.5, "ask_size": 12.0, "iv": 0.8551, "open_interest": 41.0, "volume": 0.0, "delta": -0.0407, "gamma": 0.0013, "vega": 0.0696, "theta": -0.0103, "rho": -0.0355, "theo": 1.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-07-09T12:41:16", "percent_change": 0.0, "prev_day_close": 1.72499996423721}, {"option": "MNDY270521C00040000", "bid": 51.3, "bid_size": 5.0, "ask": 56.4, "ask_size": 8.0, "iv": 0.7126, "open_interest": 6.0, "volume": 0.0, "delta": 0.9399, "gamma": 0.0018, "vega": 0.0911, "theta": -0.0103, "rho": 0.2348, "theo": 54.5897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-07-28T10:32:34", "percent_change": 0.0, "prev_day_close": 54.5499992370606}, {"option": "MNDY270521P00040000", "bid": 1.45, "bid_size": 2.0, "ask": 2.95, "ask_size": 8.0, "iv": 0.8152, "open_interest": 11.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0018, "vega": 0.0917, "theta": -0.0133, "rho": -0.0502, "theo": 2.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-07-29T10:38:54", "percent_change": 0.0, "prev_day_close": 2.82499995268881}, {"option": "MNDY270521C00045000", "bid": 47.5, "bid_size": 6.0, "ask": 52.8, "ask_size": 6.0, "iv": 0.7465, "open_interest": 12.0, "volume": 0.0, "delta": 0.9201, "gamma": 0.0023, "vega": 0.1146, "theta": -0.0136, "rho": 0.2514, "theo": 50.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 44.0, "last_trade_time": "2026-08-17T11:03:09", "percent_change": 0.0, "prev_day_close": 50.3000011444092}, {"option": "MNDY270521P00045000", "bid": 2.0, "bid_size": 15.0, "ask": 4.4, "ask_size": 26.0, "iv": 0.8093, "open_interest": 1.0, "volume": 0.0, "delta": -0.0775, "gamma": 0.0023, "vega": 0.1154, "theta": -0.0164, "rho": -0.0678, "theo": 2.9214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.07, "last_trade_time": "2026-07-07T14:53:31", "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "MNDY270521C00050000", "bid": 43.4, "bid_size": 32.0, "ask": 49.0, "ask_size": 24.0, "iv": 0.73, "open_interest": 12.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0028, "vega": 0.1391, "theta": -0.017, "rho": 0.2644, "theo": 46.7601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.75, "last_trade_time": "2026-07-29T13:05:15", "percent_change": 0.0, "prev_day_close": 46.5500011444092}, {"option": "MNDY270521P00050000", "bid": 2.8, "bid_size": 7.0, "ask": 5.2, "ask_size": 12.0, "iv": 0.7744, "open_interest": 29.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0029, "vega": 0.1399, "theta": -0.0196, "rho": -0.0882, "theo": 3.9579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-08-03T15:24:26", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MNDY270521C00055000", "bid": 40.0, "bid_size": 34.0, "ask": 46.2, "ask_size": 9.0, "iv": 0.7567, "open_interest": 48.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.0034, "vega": 0.1638, "theta": -0.0204, "rho": 0.2737, "theo": 43.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.5, "last_trade_time": "2026-06-02T10:09:44", "percent_change": 0.0, "prev_day_close": 42.6999988555908}, {"option": "MNDY270521P00055000", "bid": 4.1, "bid_size": 6.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.7655, "open_interest": 6.0, "volume": 0.0, "delta": -0.1269, "gamma": 0.0035, "vega": 0.1649, "theta": -0.0228, "rho": -0.111, "theo": 5.2028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.3, "last_trade_time": "2026-07-07T13:29:24", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MNDY270521C00060000", "bid": 36.5, "bid_size": 29.0, "ask": 42.2, "ask_size": 24.0, "iv": 0.7282, "open_interest": 9.0, "volume": 0.0, "delta": 0.8436, "gamma": 0.004, "vega": 0.1879, "theta": -0.0236, "rho": 0.2799, "theo": 39.7513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-08-18T12:37:02", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MNDY270521P00060000", "bid": 5.2, "bid_size": 7.0, "ask": 8.2, "ask_size": 9.0, "iv": 0.7516, "open_interest": 3.0, "volume": 0.0, "delta": -0.1555, "gamma": 0.004, "vega": 0.1892, "theta": -0.0259, "rho": -0.1362, "theo": 6.6635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.54, "last_trade_time": "2026-08-11T13:53:53", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MNDY270521C00065000", "bid": 33.5, "bid_size": 31.0, "ask": 37.8, "ask_size": 9.0, "iv": 0.6974, "open_interest": 20.0, "volume": 0.0, "delta": 0.8136, "gamma": 0.0045, "vega": 0.2106, "theta": -0.0266, "rho": 0.2831, "theo": 36.5686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.0, "last_trade_time": "2026-08-07T12:58:45", "percent_change": 0.0, "prev_day_close": 36.3500003814697}, {"option": "MNDY270521P00065000", "bid": 6.9, "bid_size": 6.0, "ask": 9.9, "ask_size": 25.0, "iv": 0.7439, "open_interest": 101.0, "volume": 0.0, "delta": -0.1859, "gamma": 0.0046, "vega": 0.212, "theta": -0.0287, "rho": -0.1635, "theo": 8.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-07-16T11:48:12", "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MNDY270521C00070000", "bid": 30.6, "bid_size": 10.0, "ask": 34.9, "ask_size": 5.0, "iv": 0.6974, "open_interest": 21.0, "volume": 0.0, "delta": 0.782, "gamma": 0.005, "vega": 0.2317, "theta": -0.0294, "rho": 0.2834, "theo": 33.6032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-08-10T09:36:14", "percent_change": 0.0, "prev_day_close": 33.1000003814697}, {"option": "MNDY270521P00070000", "bid": 7.1, "bid_size": 95.0, "ask": 11.9, "ask_size": 141.0, "iv": 0.7021, "open_interest": 108.0, "volume": 0.0, "delta": -0.2186, "gamma": 0.0051, "vega": 0.2334, "theta": -0.0314, "rho": -0.1911, "theo": 10.2497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.86, "last_trade_time": "2026-08-20T10:54:45", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MNDY270521C00075000", "bid": 27.9, "bid_size": 32.0, "ask": 32.2, "ask_size": 15.0, "iv": 0.6965, "open_interest": 16.0, "volume": 0.0, "delta": 0.7493, "gamma": 0.0054, "vega": 0.2506, "theta": -0.0318, "rho": 0.2815, "theo": 30.8516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.2, "last_trade_time": "2026-07-01T15:03:34", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "MNDY270521P00075000", "bid": 10.2, "bid_size": 37.0, "ask": 15.0, "ask_size": 13.0, "iv": 0.7375, "open_interest": 260.0, "volume": 0.0, "delta": -0.2517, "gamma": 0.0056, "vega": 0.2523, "theta": -0.0337, "rho": -0.2204, "theo": 12.3743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.3, "last_trade_time": "2026-06-17T15:19:37", "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MNDY270521C00080000", "bid": 25.4, "bid_size": 30.0, "ask": 31.4, "ask_size": 34.0, "iv": 0.727, "open_interest": 70.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0058, "vega": 0.2671, "theta": -0.034, "rho": 0.2776, "theo": 28.3095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.36, "last_trade_time": "2026-08-13T15:50:36", "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MNDY270521P00080000", "bid": 12.6, "bid_size": 22.0, "ask": 17.4, "ask_size": 6.0, "iv": 0.7343, "open_interest": 14.0, "volume": 0.0, "delta": -0.2859, "gamma": 0.006, "vega": 0.2688, "theta": -0.0357, "rho": -0.2499, "theo": 14.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.0, "last_trade_time": "2026-08-19T11:57:25", "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "MNDY270521C00085000", "bid": 23.1, "bid_size": 32.0, "ask": 29.0, "ask_size": 32.0, "iv": 0.7225, "open_interest": 85.0, "volume": 0.0, "delta": 0.6824, "gamma": 0.0062, "vega": 0.2811, "theta": -0.0357, "rho": 0.272, "theo": 25.9673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-19T10:32:43", "percent_change": 0.0, "prev_day_close": 26.0499992370605}, {"option": "MNDY270521P00085000", "bid": 15.1, "bid_size": 22.0, "ask": 19.9, "ask_size": 5.0, "iv": 0.7282, "open_interest": 5.0, "volume": 0.0, "delta": -0.3205, "gamma": 0.0064, "vega": 0.2826, "theta": -0.0374, "rho": -0.2789, "theo": 17.2561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.49, "last_trade_time": "2026-08-04T15:20:32", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MNDY270521C00090000", "bid": 20.9, "bid_size": 173.0, "ask": 26.9, "ask_size": 177.0, "iv": 0.719, "open_interest": 29.0, "volume": 0.0, "delta": 0.649, "gamma": 0.0065, "vega": 0.2925, "theta": -0.0372, "rho": 0.2651, "theo": 23.8171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.1, "last_trade_time": "2026-08-14T12:24:42", "percent_change": 0.0, "prev_day_close": 23.5500001907349}, {"option": "MNDY270521P00090000", "bid": 17.8, "bid_size": 65.0, "ask": 22.6, "ask_size": 33.0, "iv": 0.7231, "open_interest": 6.0, "volume": 0.0, "delta": -0.355, "gamma": 0.0067, "vega": 0.2937, "theta": -0.0388, "rho": -0.3077, "theo": 19.9976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.1, "last_trade_time": "2026-06-17T15:19:37", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MNDY270521C00095000", "bid": 21.0, "bid_size": 38.0, "ask": 24.2, "ask_size": 127.0, "iv": 0.7385, "open_interest": 16.0, "volume": 1.0, "delta": 0.6161, "gamma": 0.0067, "vega": 0.3014, "theta": -0.0383, "rho": 0.2571, "theo": 21.8463, "change": 0.0, "open": 22.0, "high": 22.0, "low": 22.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-08-21T10:11:56", "percent_change": 0.0, "prev_day_close": 22.0}, {"option": "MNDY270521P00095000", "bid": 20.2, "bid_size": 45.0, "ask": 26.2, "ask_size": 44.0, "iv": 0.7225, "open_interest": 4.0, "volume": 0.0, "delta": -0.3892, "gamma": 0.007, "vega": 0.3021, "theta": -0.0398, "rho": -0.3351, "theo": 22.9249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.35, "last_trade_time": "2026-08-13T12:22:20", "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "MNDY270521C00100000", "bid": 17.7, "bid_size": 124.0, "ask": 22.5, "ask_size": 32.0, "iv": 0.713, "open_interest": 42.0, "volume": 0.0, "delta": 0.5839, "gamma": 0.0069, "vega": 0.308, "theta": -0.0392, "rho": 0.2484, "theo": 20.0453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.0, "last_trade_time": "2026-08-14T14:32:00", "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MNDY270521P00100000", "bid": 23.2, "bid_size": 105.0, "ask": 29.2, "ask_size": 194.0, "iv": 0.7168, "open_interest": 600.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.0072, "vega": 0.3081, "theta": -0.0406, "rho": -0.3618, "theo": 26.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-07-01T12:06:59", "percent_change": 0.0, "prev_day_close": 25.8500003814697}, {"option": "MNDY270521C00105000", "bid": 16.0, "bid_size": 21.0, "ask": 20.8, "ask_size": 3.0, "iv": 0.7095, "open_interest": 4.0, "volume": 0.0, "delta": 0.5526, "gamma": 0.007, "vega": 0.3123, "theta": -0.0397, "rho": 0.2392, "theo": 18.4001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-08-11T15:57:45", "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MNDY270521P00105000", "bid": 26.4, "bid_size": 18.0, "ask": 32.4, "ask_size": 7.0, "iv": 0.7129, "open_interest": 1.0, "volume": 0.0, "delta": -0.4556, "gamma": 0.0073, "vega": 0.3116, "theta": -0.0411, "rho": -0.3866, "theo": 29.2941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.72, "last_trade_time": "2026-07-27T14:06:24", "percent_change": 0.0, "prev_day_close": 29.1999998092651}, {"option": "MNDY270521C00110000", "bid": 14.4, "bid_size": 36.0, "ask": 19.2, "ask_size": 9.0, "iv": 0.705, "open_interest": 50.0, "volume": 0.0, "delta": 0.5224, "gamma": 0.007, "vega": 0.3146, "theta": -0.04, "rho": 0.2295, "theo": 16.9011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-08-19T10:45:37", "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MNDY270521P00110000", "bid": 29.9, "bid_size": 18.0, "ask": 35.9, "ask_size": 6.0, "iv": 0.7142, "open_interest": 7.0, "volume": 0.0, "delta": -0.4874, "gamma": 0.0074, "vega": 0.313, "theta": -0.0414, "rho": -0.4095, "theo": 32.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.5, "last_trade_time": "2026-08-13T14:42:14", "percent_change": 0.0, "prev_day_close": 32.5500001907349}, {"option": "MNDY270521C00115000", "bid": 13.2, "bid_size": 31.0, "ask": 18.0, "ask_size": 10.0, "iv": 0.7094, "open_interest": 46.0, "volume": 0.0, "delta": 0.4934, "gamma": 0.007, "vega": 0.3151, "theta": -0.04, "rho": 0.22, "theo": 15.5347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.21, "last_trade_time": "2026-08-19T10:35:28", "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "MNDY270521P00115000", "bid": 33.2, "bid_size": 42.0, "ask": 39.2, "ask_size": 47.0, "iv": 0.705, "open_interest": 1.0, "volume": 0.0, "delta": -0.5181, "gamma": 0.0075, "vega": 0.3123, "theta": -0.0414, "rho": -0.4316, "theo": 36.2715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.35, "last_trade_time": "2026-08-20T11:33:09", "percent_change": 0.0, "prev_day_close": 36.8499984741211}, {"option": "MNDY270521C00120000", "bid": 11.6, "bid_size": 17.0, "ask": 16.4, "ask_size": 8.0, "iv": 0.6974, "open_interest": 4.0, "volume": 0.0, "delta": 0.4657, "gamma": 0.007, "vega": 0.314, "theta": -0.0399, "rho": 0.21, "theo": 14.291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-08-11T09:30:01", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MNDY270521P00120000", "bid": 36.8, "bid_size": 14.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.7014, "open_interest": 1.0, "volume": 0.0, "delta": -0.5476, "gamma": 0.0075, "vega": 0.3097, "theta": -0.0413, "rho": -0.4489, "theo": 39.9611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-08-18T09:57:57", "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "MNDY270521C00125000", "bid": 10.4, "bid_size": 21.0, "ask": 15.2, "ask_size": 5.0, "iv": 0.6947, "open_interest": 1.0, "volume": 0.0, "delta": 0.4394, "gamma": 0.007, "vega": 0.3116, "theta": -0.0396, "rho": 0.2005, "theo": 13.1593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.8, "last_trade_time": "2026-06-17T15:22:52", "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "MNDY270521P00125000", "bid": 40.8, "bid_size": 18.0, "ask": 46.5, "ask_size": 9.0, "iv": 0.7024, "open_interest": 13.0, "volume": 0.0, "delta": -0.5758, "gamma": 0.0075, "vega": 0.3059, "theta": -0.041, "rho": -0.4657, "theo": 43.7681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 49.5, "last_trade_time": "2026-07-10T15:11:39", "percent_change": 0.0, "prev_day_close": 43.8500003814697}, {"option": "MNDY270521C00130000", "bid": 10.1, "bid_size": 7.0, "ask": 14.9, "ask_size": 4.0, "iv": 0.7182, "open_interest": 1.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0069, "vega": 0.308, "theta": -0.0392, "rho": 0.191, "theo": 12.1285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.8, "last_trade_time": "2026-07-14T10:59:44", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MNDY270521P00130000", "bid": 44.6, "bid_size": 5.0, "ask": 50.5, "ask_size": 6.0, "iv": 0.7018, "open_interest": 1.0, "volume": 0.0, "delta": -0.6028, "gamma": 0.0075, "vega": 0.3008, "theta": -0.0405, "rho": -0.4809, "theo": 47.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 63.81, "last_trade_time": "2026-06-24T15:52:01", "percent_change": 0.0, "prev_day_close": 48.0999984741211}, {"option": "MNDY270521C00135000", "bid": 9.1, "bid_size": 7.0, "ask": 12.1, "ask_size": 5.0, "iv": 0.6867, "open_interest": 6.0, "volume": 0.0, "delta": 0.3907, "gamma": 0.0068, "vega": 0.3032, "theta": -0.0386, "rho": 0.1816, "theo": 11.1908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-06-17T15:19:37", "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MNDY270521P00135000", "bid": 48.6, "bid_size": 13.0, "ask": 54.5, "ask_size": 6.0, "iv": 0.7012, "open_interest": 1.0, "volume": 0.0, "delta": -0.6285, "gamma": 0.0074, "vega": 0.294, "theta": -0.04, "rho": -0.4921, "theo": 51.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.33, "last_trade_time": "2026-08-04T15:20:32", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "MNDY280121C00030000", "bid": 61.0, "bid_size": 7.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.7627, "open_interest": 13.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.0011, "vega": 0.1083, "theta": -0.0022, "rho": 0.2694, "theo": 65.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.5, "last_trade_time": "2026-08-17T12:21:56", "percent_change": 0.0, "prev_day_close": 66.0}, {"option": "MNDY280121P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 18.0, "iv": 0.7487, "open_interest": 304.0, "volume": 0.0, "delta": -0.0469, "gamma": 0.0011, "vega": 0.1075, "theta": -0.0083, "rho": -0.089, "theo": 2.6766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-08-19T09:52:11", "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MNDY280121C00035000", "bid": 57.0, "bid_size": 7.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.7344, "open_interest": 5.0, "volume": 0.0, "delta": 0.929, "gamma": 0.0014, "vega": 0.136, "theta": -0.0045, "rho": 0.3062, "theo": 61.4754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.95, "last_trade_time": "2026-08-17T10:48:16", "percent_change": 0.0, "prev_day_close": 61.5}, {"option": "MNDY280121P00035000", "bid": 0.35, "bid_size": 9.0, "ask": 7.0, "ask_size": 22.0, "iv": 0.8046, "open_interest": 220.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0014, "vega": 0.1358, "theta": -0.0103, "rho": -0.1201, "theo": 3.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.48, "last_trade_time": "2026-07-21T12:56:16", "percent_change": 0.0, "prev_day_close": 4.89999985694885}, {"option": "MNDY280121C00040000", "bid": 54.0, "bid_size": 33.0, "ask": 60.9, "ask_size": 33.0, "iv": 0.7625, "open_interest": 20.0, "volume": 0.0, "delta": 0.911, "gamma": 0.0017, "vega": 0.1639, "theta": -0.0068, "rho": 0.337, "theo": 57.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.0, "last_trade_time": "2026-08-20T10:04:47", "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "MNDY280121P00040000", "bid": 1.65, "bid_size": 84.0, "ask": 7.6, "ask_size": 269.0, "iv": 0.7728, "open_interest": 153.0, "volume": 0.0, "delta": -0.0811, "gamma": 0.0017, "vega": 0.1643, "theta": -0.0123, "rho": -0.1549, "theo": 5.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.7, "last_trade_time": "2026-08-20T14:14:28", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "MNDY280121C00045000", "bid": 50.7, "bid_size": 33.0, "ask": 57.6, "ask_size": 34.0, "iv": 0.7557, "open_interest": 15.0, "volume": 0.0, "delta": 0.8916, "gamma": 0.002, "vega": 0.1916, "theta": -0.0091, "rho": 0.3625, "theo": 54.7047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-06-05T10:52:15", "percent_change": 0.0, "prev_day_close": 54.2000007629394}, {"option": "MNDY280121P00045000", "bid": 3.0, "bid_size": 98.0, "ask": 8.0, "ask_size": 205.0, "iv": 0.7343, "open_interest": 105.0, "volume": 1.0, "delta": -0.1007, "gamma": 0.0021, "vega": 0.1927, "theta": -0.0142, "rho": -0.1921, "theo": 6.4589, "change": -0.8, "open": 5.4, "high": 5.4, "low": 5.4, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-08-21T10:42:13", "percent_change": -12.9032, "prev_day_close": 6.20000004768372}, {"option": "MNDY280121C00050000", "bid": 47.8, "bid_size": 28.0, "ask": 54.0, "ask_size": 28.0, "iv": 0.7429, "open_interest": 15.0, "volume": 0.0, "delta": 0.8711, "gamma": 0.0024, "vega": 0.2186, "theta": -0.0112, "rho": 0.3836, "theo": 51.5948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.6, "last_trade_time": "2026-07-10T11:18:09", "percent_change": 0.0, "prev_day_close": 52.0}, {"option": "MNDY280121P00050000", "bid": 4.7, "bid_size": 55.0, "ask": 10.6, "ask_size": 183.0, "iv": 0.7548, "open_interest": 546.0, "volume": 0.0, "delta": -0.1216, "gamma": 0.0024, "vega": 0.2206, "theta": -0.016, "rho": -0.233, "theo": 8.0916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-08-18T11:00:33", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MNDY280121C00055000", "bid": 45.0, "bid_size": 31.0, "ask": 51.6, "ask_size": 19.0, "iv": 0.7518, "open_interest": 23.0, "volume": 0.0, "delta": 0.8496, "gamma": 0.0027, "vega": 0.2443, "theta": -0.0132, "rho": 0.4003, "theo": 48.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.45, "last_trade_time": "2026-08-10T11:38:53", "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "MNDY280121P00055000", "bid": 6.5, "bid_size": 44.0, "ask": 12.0, "ask_size": 107.0, "iv": 0.7396, "open_interest": 152.0, "volume": 0.0, "delta": -0.1436, "gamma": 0.0028, "vega": 0.2467, "theta": -0.0177, "rho": -0.2743, "theo": 9.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-08-20T12:00:10", "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MNDY280121C00060000", "bid": 42.4, "bid_size": 25.0, "ask": 49.0, "ask_size": 22.0, "iv": 0.7516, "open_interest": 36.0, "volume": 0.0, "delta": 0.8276, "gamma": 0.003, "vega": 0.2688, "theta": -0.0151, "rho": 0.4127, "theo": 45.8849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.0, "last_trade_time": "2026-08-19T12:29:49", "percent_change": 0.0, "prev_day_close": 45.5500011444092}, {"option": "MNDY280121P00060000", "bid": 8.6, "bid_size": 160.0, "ask": 14.0, "ask_size": 112.0, "iv": 0.7368, "open_interest": 91.0, "volume": 0.0, "delta": -0.1664, "gamma": 0.0031, "vega": 0.272, "theta": -0.0193, "rho": -0.3177, "theo": 11.8894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.3, "last_trade_time": "2026-08-20T15:39:28", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MNDY280121C00065000", "bid": 39.7, "bid_size": 118.0, "ask": 46.0, "ask_size": 7.0, "iv": 0.7368, "open_interest": 173.0, "volume": 0.0, "delta": 0.805, "gamma": 0.0032, "vega": 0.2914, "theta": -0.0169, "rho": 0.4223, "theo": 43.2802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.71, "last_trade_time": "2026-08-18T15:56:53", "percent_change": 0.0, "prev_day_close": 43.1000003814697}, {"option": "MNDY280121P00065000", "bid": 10.7, "bid_size": 50.0, "ask": 17.2, "ask_size": 143.0, "iv": 0.7484, "open_interest": 295.0, "volume": 0.0, "delta": -0.1898, "gamma": 0.0034, "vega": 0.2949, "theta": -0.0207, "rho": -0.3623, "theo": 14.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.4, "last_trade_time": "2026-08-20T12:02:13", "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "MNDY280121C00070000", "bid": 37.6, "bid_size": 139.0, "ask": 44.0, "ask_size": 13.0, "iv": 0.7445, "open_interest": 84.0, "volume": 0.0, "delta": 0.7821, "gamma": 0.0035, "vega": 0.3124, "theta": -0.0185, "rho": 0.4285, "theo": 40.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 39.0, "last_trade_time": "2026-08-14T13:16:14", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "MNDY280121P00070000", "bid": 13.0, "bid_size": 4.0, "ask": 19.7, "ask_size": 9.0, "iv": 0.7453, "open_interest": 43.0, "volume": 0.0, "delta": -0.2138, "gamma": 0.0037, "vega": 0.3164, "theta": -0.022, "rho": -0.408, "theo": 16.3518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.5, "last_trade_time": "2026-08-03T12:57:13", "percent_change": 0.0, "prev_day_close": 15.4000005722046}, {"option": "MNDY280121C00075000", "bid": 35.4, "bid_size": 25.0, "ask": 42.0, "ask_size": 34.0, "iv": 0.7452, "open_interest": 109.0, "volume": 0.0, "delta": 0.759, "gamma": 0.0037, "vega": 0.3316, "theta": -0.0199, "rho": 0.4323, "theo": 38.5216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.5, "last_trade_time": "2026-08-19T09:32:38", "percent_change": 0.0, "prev_day_close": 39.1499996185303}, {"option": "MNDY280121P00075000", "bid": 15.7, "bid_size": 51.0, "ask": 22.2, "ask_size": 159.0, "iv": 0.7437, "open_interest": 56.0, "volume": 0.0, "delta": -0.238, "gamma": 0.0039, "vega": 0.3358, "theta": -0.0231, "rho": -0.4509, "theo": 18.8169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 18.2, "last_trade_time": "2026-08-20T12:02:44", "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MNDY280121C00080000", "bid": 35.0, "bid_size": 9.0, "ask": 39.0, "ask_size": 29.0, "iv": 0.7533, "open_interest": 111.0, "volume": 0.0, "delta": 0.7358, "gamma": 0.004, "vega": 0.3488, "theta": -0.0212, "rho": 0.434, "theo": 36.3524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.79, "last_trade_time": "2026-08-17T10:35:46", "percent_change": 0.0, "prev_day_close": 37.1999988555908}, {"option": "MNDY280121P00080000", "bid": 19.6, "bid_size": 4.0, "ask": 23.8, "ask_size": 7.0, "iv": 0.7424, "open_interest": 40.0, "volume": 0.0, "delta": -0.2625, "gamma": 0.0042, "vega": 0.3531, "theta": -0.0241, "rho": -0.4976, "theo": 21.4244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.34, "last_trade_time": "2026-08-19T11:17:47", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "MNDY280121C00085000", "bid": 32.5, "bid_size": 168.0, "ask": 35.0, "ask_size": 1.0, "iv": 0.7146, "open_interest": 354.0, "volume": 0.0, "delta": 0.7128, "gamma": 0.0042, "vega": 0.3642, "theta": -0.0223, "rho": 0.4334, "theo": 34.3139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.2, "last_trade_time": "2026-08-19T15:59:54", "percent_change": 0.0, "prev_day_close": 34.2999992370606}, {"option": "MNDY280121P00085000", "bid": 21.2, "bid_size": 52.0, "ask": 27.8, "ask_size": 56.0, "iv": 0.7392, "open_interest": 20.0, "volume": 0.0, "delta": -0.2865, "gamma": 0.0044, "vega": 0.3683, "theta": -0.025, "rho": -0.541, "theo": 24.1621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.0, "last_trade_time": "2026-08-13T10:41:51", "percent_change": 0.0, "prev_day_close": 23.2999992370605}, {"option": "MNDY280121C00090000", "bid": 29.4, "bid_size": 435.0, "ask": 36.0, "ask_size": 348.0, "iv": 0.7337, "open_interest": 77.0, "volume": 1.0, "delta": 0.6899, "gamma": 0.0043, "vega": 0.3778, "theta": -0.0233, "rho": 0.4314, "theo": 32.3987, "change": -1.54, "open": 31.61, "high": 31.61, "low": 31.61, "tick": "down", "last_trade_price": 31.61, "last_trade_time": "2026-08-21T09:52:03", "percent_change": -4.64555, "prev_day_close": 33.1499996185303}, {"option": "MNDY280121P00090000", "bid": 24.0, "bid_size": 42.0, "ask": 30.7, "ask_size": 44.0, "iv": 0.7338, "open_interest": 12.0, "volume": 0.0, "delta": -0.311, "gamma": 0.0046, "vega": 0.3816, "theta": -0.0257, "rho": -0.5843, "theo": 27.0443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.57, "last_trade_time": "2026-08-20T14:08:19", "percent_change": 0.0, "prev_day_close": 26.3499994277954}, {"option": "MNDY280121C00095000", "bid": 27.7, "bid_size": 457.0, "ask": 34.0, "ask_size": 317.0, "iv": 0.7283, "open_interest": 48.0, "volume": 0.0, "delta": 0.6673, "gamma": 0.0045, "vega": 0.3896, "theta": -0.0242, "rho": 0.4281, "theo": 30.5984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.79, "last_trade_time": "2026-08-20T12:40:18", "percent_change": 0.0, "prev_day_close": 30.8999996185303}, {"option": "MNDY280121P00095000", "bid": 27.0, "bid_size": 43.0, "ask": 33.8, "ask_size": 47.0, "iv": 0.7309, "open_interest": 21.0, "volume": 0.0, "delta": -0.3352, "gamma": 0.0048, "vega": 0.3931, "theta": -0.0263, "rho": -0.6272, "theo": 30.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.8, "last_trade_time": "2026-08-18T09:57:43", "percent_change": 0.0, "prev_day_close": 27.75}, {"option": "MNDY280121C00100000", "bid": 26.3, "bid_size": 226.0, "ask": 31.7, "ask_size": 183.0, "iv": 0.7205, "open_interest": 112.0, "volume": 0.0, "delta": 0.6451, "gamma": 0.0046, "vega": 0.3997, "theta": -0.025, "rho": 0.4231, "theo": 28.9079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.0, "last_trade_time": "2026-08-20T15:18:50", "percent_change": 0.0, "prev_day_close": 28.3000001907349}, {"option": "MNDY280121P00100000", "bid": 30.1, "bid_size": 7.0, "ask": 36.9, "ask_size": 5.0, "iv": 0.7265, "open_interest": 49.0, "volume": 0.0, "delta": -0.3592, "gamma": 0.005, "vega": 0.4026, "theta": -0.0268, "rho": -0.6658, "theo": 33.1638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.0, "last_trade_time": "2026-08-18T09:57:44", "percent_change": 0.0, "prev_day_close": 33.4499988555908}, {"option": "MNDY280121C00105000", "bid": 24.4, "bid_size": 33.0, "ask": 31.0, "ask_size": 93.0, "iv": 0.7241, "open_interest": 78.0, "volume": 0.0, "delta": 0.6232, "gamma": 0.0048, "vega": 0.4083, "theta": -0.0256, "rho": 0.4177, "theo": 27.32, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.03, "last_trade_time": "2026-08-13T15:08:01", "percent_change": 0.0, "prev_day_close": 27.3499994277954}, {"option": "MNDY280121P00105000", "bid": 33.3, "bid_size": 5.0, "ask": 40.0, "ask_size": 9.0, "iv": 0.721, "open_interest": 33.0, "volume": 0.0, "delta": -0.383, "gamma": 0.0052, "vega": 0.4104, "theta": -0.0272, "rho": -0.705, "theo": 36.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-08-18T09:57:49", "percent_change": 0.0, "prev_day_close": 35.8500003814697}, {"option": "MNDY280121C00110000", "bid": 22.9, "bid_size": 9.0, "ask": 28.7, "ask_size": 7.0, "iv": 0.7111, "open_interest": 52.0, "volume": 0.0, "delta": 0.6018, "gamma": 0.0049, "vega": 0.4153, "theta": -0.0261, "rho": 0.4113, "theo": 25.8274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.0, "last_trade_time": "2026-08-13T14:34:51", "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MNDY280121P00110000", "bid": 36.6, "bid_size": 6.0, "ask": 43.0, "ask_size": 7.0, "iv": 0.7134, "open_interest": 7.0, "volume": 0.0, "delta": -0.4064, "gamma": 0.0053, "vega": 0.4162, "theta": -0.0274, "rho": -0.7417, "theo": 39.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.4, "last_trade_time": "2026-08-17T15:40:03", "percent_change": 0.0, "prev_day_close": 39.25}, {"option": "MNDY280121C00115000", "bid": 21.3, "bid_size": 21.0, "ask": 28.0, "ask_size": 6.0, "iv": 0.7141, "open_interest": 90.0, "volume": 0.0, "delta": 0.5809, "gamma": 0.0049, "vega": 0.4208, "theta": -0.0265, "rho": 0.4038, "theo": 24.4257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.0, "last_trade_time": "2026-08-17T15:12:34", "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "MNDY280121P00115000", "bid": 40.0, "bid_size": 8.0, "ask": 47.0, "ask_size": 7.0, "iv": 0.7168, "open_interest": 8.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0055, "vega": 0.4206, "theta": -0.0276, "rho": -0.7763, "theo": 43.1643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.2, "last_trade_time": "2026-08-17T15:40:04", "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "MNDY280121C00120000", "bid": 19.9, "bid_size": 26.0, "ask": 26.0, "ask_size": 11.0, "iv": 0.7024, "open_interest": 185.0, "volume": 0.0, "delta": 0.5605, "gamma": 0.005, "vega": 0.425, "theta": -0.0268, "rho": 0.3961, "theo": 23.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-08-19T09:41:56", "percent_change": 0.0, "prev_day_close": 23.0999994277954}, {"option": "MNDY280121P00120000", "bid": 43.5, "bid_size": 6.0, "ask": 50.0, "ask_size": 6.0, "iv": 0.7074, "open_interest": 99.0, "volume": 0.0, "delta": -0.4521, "gamma": 0.0056, "vega": 0.4232, "theta": -0.0277, "rho": -0.8058, "theo": 46.6939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.7, "last_trade_time": "2026-08-13T14:54:58", "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "MNDY280121C00125000", "bid": 18.7, "bid_size": 33.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.7031, "open_interest": 113.0, "volume": 0.0, "delta": 0.5406, "gamma": 0.0051, "vega": 0.4281, "theta": -0.027, "rho": 0.3882, "theo": 21.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 22.0, "last_trade_time": "2026-07-28T12:00:41", "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MNDY280121P00125000", "bid": 47.0, "bid_size": 5.0, "ask": 54.0, "ask_size": 7.0, "iv": 0.7081, "open_interest": 50.0, "volume": 0.0, "delta": -0.4743, "gamma": 0.0057, "vega": 0.4248, "theta": -0.0277, "rho": -0.8372, "theo": 50.3097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.7, "last_trade_time": "2026-08-17T15:40:39", "percent_change": 0.0, "prev_day_close": 50.7000007629394}, {"option": "MNDY280121C00130000", "bid": 17.5, "bid_size": 14.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.7022, "open_interest": 161.0, "volume": 0.0, "delta": 0.5214, "gamma": 0.0051, "vega": 0.4299, "theta": -0.0271, "rho": 0.3795, "theo": 20.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-08-17T15:16:37", "percent_change": 0.0, "prev_day_close": 21.5500001907349}, {"option": "MNDY280121P00130000", "bid": 52.0, "bid_size": 5.0, "ask": 57.8, "ask_size": 5.0, "iv": 0.7222, "open_interest": 9.0, "volume": 0.0, "delta": -0.4961, "gamma": 0.0058, "vega": 0.424, "theta": -0.0276, "rho": -0.8589, "theo": 54.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.5, "last_trade_time": "2026-08-17T15:40:58", "percent_change": 0.0, "prev_day_close": 53.6000003814697}, {"option": "MNDY280121C00135000", "bid": 16.4, "bid_size": 14.0, "ask": 23.0, "ask_size": 6.0, "iv": 0.701, "open_interest": 57.0, "volume": 0.0, "delta": 0.5026, "gamma": 0.0051, "vega": 0.4307, "theta": -0.0272, "rho": 0.3704, "theo": 19.6143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.59, "last_trade_time": "2026-08-14T12:36:28", "percent_change": 0.0, "prev_day_close": 19.5500001907349}, {"option": "MNDY280121P00135000", "bid": 54.4, "bid_size": 7.0, "ask": 61.0, "ask_size": 7.0, "iv": 0.6971, "open_interest": 1.0, "volume": 0.0, "delta": -0.5173, "gamma": 0.0059, "vega": 0.4231, "theta": -0.0275, "rho": -0.8841, "theo": 57.7822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.8, "last_trade_time": "2026-06-18T12:40:18", "percent_change": 0.0, "prev_day_close": 57.75}, {"option": "MNDY280121C00140000", "bid": 15.3, "bid_size": 15.0, "ask": 22.0, "ask_size": 6.0, "iv": 0.6984, "open_interest": 76.0, "volume": 0.0, "delta": 0.4845, "gamma": 0.0051, "vega": 0.4306, "theta": -0.0272, "rho": 0.3617, "theo": 18.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.39, "last_trade_time": "2026-07-13T14:02:36", "percent_change": 0.0, "prev_day_close": 18.6999998092651}, {"option": "MNDY280121P00140000", "bid": 58.2, "bid_size": 7.0, "ask": 65.0, "ask_size": 8.0, "iv": 0.6959, "open_interest": 605.0, "volume": 0.0, "delta": -0.5382, "gamma": 0.0059, "vega": 0.4204, "theta": -0.0273, "rho": -0.9102, "theo": 61.6461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.0, "last_trade_time": "2026-08-19T13:36:02", "percent_change": 0.0, "prev_day_close": 61.3500003814697}, {"option": "MNDY280121C00145000", "bid": 14.5, "bid_size": 12.0, "ask": 21.0, "ask_size": 8.0, "iv": 0.6981, "open_interest": 75.0, "volume": 0.0, "delta": 0.467, "gamma": 0.0051, "vega": 0.4298, "theta": -0.0271, "rho": 0.3528, "theo": 17.6187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.4, "last_trade_time": "2026-07-30T14:57:17", "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MNDY280121P00145000", "bid": 63.1, "bid_size": 11.0, "ask": 68.2, "ask_size": 7.0, "iv": 0.6969, "open_interest": 10.0, "volume": 0.0, "delta": -0.5585, "gamma": 0.006, "vega": 0.4172, "theta": -0.027, "rho": -0.9307, "theo": 65.5696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.5, "last_trade_time": "2026-08-17T15:41:02", "percent_change": 0.0, "prev_day_close": 65.0499992370606}, {"option": "MNDY280121C00150000", "bid": 13.8, "bid_size": 13.0, "ask": 19.9, "ask_size": 8.0, "iv": 0.6965, "open_interest": 110.0, "volume": 0.0, "delta": 0.45, "gamma": 0.0051, "vega": 0.428, "theta": -0.027, "rho": 0.3435, "theo": 16.7082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-08-19T14:41:50", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MNDY280121P00150000", "bid": 66.6, "bid_size": 15.0, "ask": 72.0, "ask_size": 7.0, "iv": 0.6868, "open_interest": 11.0, "volume": 0.0, "delta": -0.5784, "gamma": 0.006, "vega": 0.4113, "theta": -0.0267, "rho": -0.9356, "theo": 69.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.56, "last_trade_time": "2026-06-01T09:59:26", "percent_change": 0.0, "prev_day_close": 68.9500007629394}, {"option": "MNDY280121C00155000", "bid": 12.5, "bid_size": 14.0, "ask": 19.4, "ask_size": 6.0, "iv": 0.6938, "open_interest": 163.0, "volume": 0.0, "delta": 0.4336, "gamma": 0.0051, "vega": 0.4254, "theta": -0.0268, "rho": 0.334, "theo": 15.8519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.4, "last_trade_time": "2026-08-17T15:13:44", "percent_change": 0.0, "prev_day_close": 15.5499997138977}, {"option": "MNDY280121P00155000", "bid": 70.3, "bid_size": 7.0, "ask": 77.0, "ask_size": 7.0, "iv": 0.6923, "open_interest": 0.0, "volume": 0.0, "delta": -0.5978, "gamma": 0.0061, "vega": 0.4067, "theta": -0.0264, "rho": -0.9529, "theo": 73.6153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.6499977111816}, {"option": "MNDY280121C00160000", "bid": 11.7, "bid_size": 16.0, "ask": 18.5, "ask_size": 5.0, "iv": 0.6911, "open_interest": 225.0, "volume": 0.0, "delta": 0.4178, "gamma": 0.0051, "vega": 0.4224, "theta": -0.0266, "rho": 0.325, "theo": 15.046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.6, "last_trade_time": "2026-08-18T10:44:54", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MNDY280121P00160000", "bid": 74.4, "bid_size": 7.0, "ask": 81.1, "ask_size": 7.0, "iv": 0.6903, "open_interest": 2.0, "volume": 0.0, "delta": -0.6167, "gamma": 0.0061, "vega": 0.3985, "theta": -0.026, "rho": -0.9608, "theo": 77.7324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.5, "last_trade_time": "2026-04-09T14:46:34", "percent_change": 0.0, "prev_day_close": 78.0499992370606}, {"option": "MNDY280121C00165000", "bid": 10.9, "bid_size": 16.0, "ask": 17.6, "ask_size": 6.0, "iv": 0.6874, "open_interest": 63.0, "volume": 0.0, "delta": 0.4025, "gamma": 0.0051, "vega": 0.4189, "theta": -0.0264, "rho": 0.3162, "theo": 14.2864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.25, "last_trade_time": "2026-08-17T15:19:06", "percent_change": 0.0, "prev_day_close": 14.3499994277954}, {"option": "MNDY280121P00165000", "bid": 78.6, "bid_size": 6.0, "ask": 85.3, "ask_size": 6.0, "iv": 0.6895, "open_interest": 7.0, "volume": 0.0, "delta": -0.6352, "gamma": 0.0062, "vega": 0.3908, "theta": -0.0256, "rho": -0.9692, "theo": 81.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.0, "last_trade_time": "2026-04-09T14:46:34", "percent_change": 0.0, "prev_day_close": 81.8000030517578}, {"option": "MNDY280121C00170000", "bid": 10.2, "bid_size": 28.0, "ask": 16.9, "ask_size": 6.0, "iv": 0.6863, "open_interest": 8.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.005, "vega": 0.4148, "theta": -0.0261, "rho": 0.3072, "theo": 13.5705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-17T15:13:44", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "MNDY280121P00170000", "bid": 82.8, "bid_size": 8.0, "ask": 89.5, "ask_size": 5.0, "iv": 0.6875, "open_interest": 0.0, "volume": 0.0, "delta": -0.6533, "gamma": 0.0062, "vega": 0.3834, "theta": -0.0252, "rho": -0.9765, "theo": 86.1249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "MNDY280121C00175000", "bid": 9.6, "bid_size": 22.0, "ask": 15.9, "ask_size": 8.0, "iv": 0.6819, "open_interest": 261.0, "volume": 0.0, "delta": 0.3736, "gamma": 0.005, "vega": 0.4101, "theta": -0.0258, "rho": 0.2981, "theo": 12.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-08-17T15:13:44", "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MNDY280121P00175000", "bid": 87.1, "bid_size": 14.0, "ask": 93.8, "ask_size": 9.0, "iv": 0.6867, "open_interest": 0.0, "volume": 0.0, "delta": -0.6708, "gamma": 0.0062, "vega": 0.3722, "theta": -0.0248, "rho": -0.9717, "theo": 90.4027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3500022888184}, {"option": "MNDY280121C00180000", "bid": 8.8, "bid_size": 14.0, "ask": 15.5, "ask_size": 5.0, "iv": 0.6814, "open_interest": 14.0, "volume": 0.0, "delta": 0.36, "gamma": 0.0049, "vega": 0.4051, "theta": -0.0255, "rho": 0.2892, "theo": 12.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-08-18T10:44:54", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MNDY280121P00180000", "bid": 91.4, "bid_size": 29.0, "ask": 98.1, "ask_size": 28.0, "iv": 0.6848, "open_interest": 3.0, "volume": 0.0, "delta": -0.688, "gamma": 0.0062, "vega": 0.3636, "theta": -0.0243, "rho": -0.9618, "theo": 94.7252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.7, "last_trade_time": "2026-08-20T10:27:14", "percent_change": 0.0, "prev_day_close": 94.5}, {"option": "MNDY280121C00185000", "bid": 8.2, "bid_size": 13.0, "ask": 14.8, "ask_size": 14.0, "iv": 0.6788, "open_interest": 146.0, "volume": 0.0, "delta": 0.3468, "gamma": 0.0049, "vega": 0.3999, "theta": -0.0252, "rho": 0.2808, "theo": 11.6614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-08-13T15:17:04", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MNDY280121P00185000", "bid": 96.0, "bid_size": 5.0, "ask": 102.5, "ask_size": 10.0, "iv": 0.6873, "open_interest": 38.0, "volume": 0.0, "delta": -0.7046, "gamma": 0.0063, "vega": 0.353, "theta": -0.0238, "rho": -0.9594, "theo": 99.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 97.16, "last_trade_time": "2026-08-13T15:17:03", "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "MNDY280121C00190000", "bid": 7.6, "bid_size": 11.0, "ask": 14.2, "ask_size": 6.0, "iv": 0.6767, "open_interest": 2.0, "volume": 0.0, "delta": 0.3342, "gamma": 0.0048, "vega": 0.3945, "theta": -0.0248, "rho": 0.2726, "theo": 11.0956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.77, "last_trade_time": "2026-03-10T09:33:48", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MNDY280121P00190000", "bid": 100.2, "bid_size": 5.0, "ask": 107.0, "ask_size": 7.0, "iv": 0.6843, "open_interest": 1.0, "volume": 0.0, "delta": -0.7212, "gamma": 0.0063, "vega": 0.3408, "theta": -0.0234, "rho": -0.9524, "theo": 103.5109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.8, "last_trade_time": "2026-01-20T09:46:16", "percent_change": 0.0, "prev_day_close": 103.5}, {"option": "MNDY280121C00195000", "bid": 7.1, "bid_size": 16.0, "ask": 13.6, "ask_size": 6.0, "iv": 0.6751, "open_interest": 63.0, "volume": 0.0, "delta": 0.322, "gamma": 0.0048, "vega": 0.3887, "theta": -0.0244, "rho": 0.2644, "theo": 10.5613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-08-13T15:17:53", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MNDY280121P00195000", "bid": 105.0, "bid_size": 7.0, "ask": 111.4, "ask_size": 6.0, "iv": 0.6878, "open_interest": 2.0, "volume": 0.0, "delta": -0.7372, "gamma": 0.0063, "vega": 0.3316, "theta": -0.0229, "rho": -0.9473, "theo": 107.9616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.5, "last_trade_time": "2025-11-10T10:47:03", "percent_change": 0.0, "prev_day_close": 107.549999237061}, {"option": "MNDY280121C00200000", "bid": 6.6, "bid_size": 17.0, "ask": 13.0, "ask_size": 7.0, "iv": 0.6728, "open_interest": 73.0, "volume": 0.0, "delta": 0.3103, "gamma": 0.0047, "vega": 0.3826, "theta": -0.024, "rho": 0.2562, "theo": 10.0569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.52, "last_trade_time": "2026-08-13T11:15:30", "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MNDY280121P00200000", "bid": 109.1, "bid_size": 8.0, "ask": 116.2, "ask_size": 7.0, "iv": 0.686, "open_interest": 14.0, "volume": 0.0, "delta": -0.7526, "gamma": 0.0063, "vega": 0.3156, "theta": -0.0223, "rho": -0.9123, "theo": 112.4469, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.81, "last_trade_time": "2026-07-13T10:16:31", "percent_change": 0.0, "prev_day_close": 113.150001525879}, {"option": "MNDY280121C00210000", "bid": 5.7, "bid_size": 11.0, "ask": 12.0, "ask_size": 6.0, "iv": 0.6699, "open_interest": 4.0, "volume": 0.0, "delta": 0.2882, "gamma": 0.0045, "vega": 0.37, "theta": -0.0232, "rho": 0.2405, "theo": 9.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-11T13:01:28", "percent_change": 0.0, "prev_day_close": 9.24999976158142}, {"option": "MNDY280121P00210000", "bid": 119.0, "bid_size": 7.0, "ask": 125.3, "ask_size": 7.0, "iv": 0.6981, "open_interest": 1.0, "volume": 0.0, "delta": -0.7827, "gamma": 0.0063, "vega": 0.2914, "theta": -0.0211, "rho": -0.8817, "theo": 121.5443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.03, "last_trade_time": "2026-02-09T15:52:35", "percent_change": 0.0, "prev_day_close": 121.600002288818}, {"option": "MNDY280121C00220000", "bid": 4.8, "bid_size": 11.0, "ask": 11.3, "ask_size": 5.0, "iv": 0.6686, "open_interest": 6.0, "volume": 0.0, "delta": 0.2679, "gamma": 0.0044, "vega": 0.3574, "theta": -0.0223, "rho": 0.2261, "theo": 8.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-08-13T10:58:30", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MNDY280121P00220000", "bid": 128.0, "bid_size": 6.0, "ask": 134.5, "ask_size": 5.0, "iv": 0.6934, "open_interest": 2.0, "volume": 0.0, "delta": -0.8115, "gamma": 0.0063, "vega": 0.2628, "theta": -0.0202, "rho": -0.8247, "theo": 130.7831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 158.12, "last_trade_time": "2026-04-09T14:26:12", "percent_change": 0.0, "prev_day_close": 130.800003051758}, {"option": "MNDY280121C00230000", "bid": 4.0, "bid_size": 11.0, "ask": 10.5, "ask_size": 6.0, "iv": 0.665, "open_interest": 6.0, "volume": 0.0, "delta": 0.249, "gamma": 0.0042, "vega": 0.3442, "theta": -0.0215, "rho": 0.2121, "theo": 7.5616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-07-02T09:44:53", "percent_change": 0.0, "prev_day_close": 7.14999985694885}, {"option": "MNDY280121P00230000", "bid": 138.0, "bid_size": 4.0, "ask": 143.9, "ask_size": 6.0, "iv": 0.707, "open_interest": 0.0, "volume": 0.0, "delta": -0.8389, "gamma": 0.0063, "vega": 0.2336, "theta": -0.0191, "rho": -0.7398, "theo": 140.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 172.02, "last_trade_time": "2026-04-10T14:56:44", "percent_change": 0.0, "prev_day_close": 140.5}, {"option": "MNDY280121C00240000", "bid": 3.4, "bid_size": 11.0, "ask": 9.8, "ask_size": 7.0, "iv": 0.6636, "open_interest": 17.0, "volume": 0.0, "delta": 0.2317, "gamma": 0.0041, "vega": 0.3308, "theta": -0.0206, "rho": 0.1988, "theo": 6.8976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.71, "last_trade_time": "2026-07-08T14:14:33", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MNDY280121P00240000", "bid": 147.0, "bid_size": 5.0, "ask": 153.4, "ask_size": 9.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.866, "gamma": 0.0064, "vega": 0.2035, "theta": -0.0188, "rho": -0.6788, "theo": 149.6115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 150.5}, {"option": "MNDY280121C00250000", "bid": 2.85, "bid_size": 11.0, "ask": 9.2, "ask_size": 7.0, "iv": 0.6625, "open_interest": 18.0, "volume": 0.0, "delta": 0.2157, "gamma": 0.0039, "vega": 0.3178, "theta": -0.0198, "rho": 0.1868, "theo": 6.3011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-04-02T15:42:52", "percent_change": 0.0, "prev_day_close": 5.799999833107}, {"option": "MNDY280121P00250000", "bid": 157.0, "bid_size": 5.0, "ask": 164.0, "ask_size": 7.0, "iv": 0.7354, "open_interest": 0.0, "volume": 0.0, "delta": -0.8905, "gamma": 0.0064, "vega": 0.1654, "theta": -0.0169, "rho": -0.572, "theo": 159.1904, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 183.24, "last_trade_time": "2026-03-30T14:20:18", "percent_change": 0.0, "prev_day_close": 159.5}, {"option": "MNDY280121C00260000", "bid": 2.35, "bid_size": 9.0, "ask": 8.7, "ask_size": 7.0, "iv": 0.6622, "open_interest": 4.0, "volume": 0.0, "delta": 0.2008, "gamma": 0.0038, "vega": 0.305, "theta": -0.0189, "rho": 0.1752, "theo": 5.7641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.65, "last_trade_time": "2026-08-17T15:39:22", "percent_change": 0.0, "prev_day_close": 5.62500023841858}, {"option": "MNDY280121P00260000", "bid": 165.8, "bid_size": 4.0, "ask": 174.0, "ask_size": 7.0, "iv": 0.7302, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0062, "vega": 0.1429, "theta": -0.0159, "rho": -0.4868, "theo": 168.8615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 125.22, "last_trade_time": "2025-12-22T11:17:19", "percent_change": 0.0, "prev_day_close": 169.5}, {"option": "MNDY280121C00270000", "bid": 1.9, "bid_size": 10.0, "ask": 8.3, "ask_size": 7.0, "iv": 0.6627, "open_interest": 3.0, "volume": 0.0, "delta": 0.1872, "gamma": 0.0036, "vega": 0.292, "theta": -0.0181, "rho": 0.1642, "theo": 5.2808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-08-17T15:32:39", "percent_change": 0.0, "prev_day_close": 5.44999992847443}, {"option": "MNDY280121P00270000", "bid": 174.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 1.0, "iv": 0.6999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9353, "gamma": 0.0058, "vega": 0.089, "theta": -0.0149, "rho": -0.2988, "theo": 178.6338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 136.4, "last_trade_time": "2025-12-29T15:55:44", "percent_change": 0.0, "prev_day_close": 179.0}, {"option": "MNDY280121C00280000", "bid": 1.5, "bid_size": 15.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.6664, "open_interest": 23.0, "volume": 0.0, "delta": 0.1746, "gamma": 0.0035, "vega": 0.2795, "theta": -0.0173, "rho": 0.1542, "theo": 4.845, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.0, "last_trade_time": "2026-07-28T09:53:16", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MNDY280121P00280000", "bid": 184.0, "bid_size": 1.0, "ask": 194.0, "ask_size": 1.0, "iv": 0.7192, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.005, "vega": 0.0746, "theta": -0.0148, "rho": -0.2562, "theo": 188.4814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 202.5, "last_trade_time": "2026-02-09T14:07:01", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "MNDY280121C00290000", "bid": 2.2, "bid_size": 14.0, "ask": 6.8, "ask_size": 5.0, "iv": 0.6689, "open_interest": 23.0, "volume": 0.0, "delta": 0.1629, "gamma": 0.0033, "vega": 0.2677, "theta": -0.0165, "rho": 0.1449, "theo": 4.4509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.77, "last_trade_time": "2026-08-17T15:37:32", "percent_change": 0.0, "prev_day_close": 4.6000000834465}, {"option": "MNDY280121P00290000", "bid": 194.0, "bid_size": 5.0, "ask": 203.0, "ask_size": 1.0, "iv": 0.6886, "open_interest": 0.0, "volume": 0.0, "delta": -0.9678, "gamma": 0.0042, "vega": 0.0535, "theta": -0.0114, "rho": -0.1738, "theo": 198.3726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.0}, {"option": "MNDY280121C00300000", "bid": 1.4, "bid_size": 13.0, "ask": 7.7, "ask_size": 31.0, "iv": 0.6838, "open_interest": 47.0, "volume": 0.0, "delta": 0.1522, "gamma": 0.0032, "vega": 0.256, "theta": -0.0158, "rho": 0.136, "theo": 4.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.21, "last_trade_time": "2026-08-18T14:02:30", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MNDY280121P00300000", "bid": 204.0, "bid_size": 5.0, "ask": 213.0, "ask_size": 1.0, "iv": 0.7061, "open_interest": 0.0, "volume": 0.0, "delta": -0.9796, "gamma": 0.0029, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 208.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 208.0}, {"option": "MNDY280121C00310000", "bid": 0.5, "bid_size": 10.0, "ask": 7.5, "ask_size": 12.0, "iv": 0.6748, "open_interest": 13.0, "volume": 0.0, "delta": 0.1422, "gamma": 0.0031, "vega": 0.2444, "theta": -0.0151, "rho": 0.1276, "theo": 3.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.99, "last_trade_time": "2026-06-11T11:36:29", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "MNDY280121P00310000", "bid": 214.0, "bid_size": 5.0, "ask": 223.0, "ask_size": 5.0, "iv": 0.723, "open_interest": 0.0, "volume": 0.0, "delta": -0.9877, "gamma": 0.0018, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 218.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "MNDY280121C00320000", "bid": 0.25, "bid_size": 16.0, "ask": 7.4, "ask_size": 12.0, "iv": 0.6794, "open_interest": 241.0, "volume": 0.0, "delta": 0.133, "gamma": 0.0029, "vega": 0.2335, "theta": -0.0144, "rho": 0.1199, "theo": 3.478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.64, "last_trade_time": "2026-08-18T14:20:52", "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MNDY280121P00320000", "bid": 224.0, "bid_size": 5.0, "ask": 233.0, "ask_size": 5.0, "iv": 0.7394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9935, "gamma": 0.0009, "vega": 0.0, "theta": -0.0075, "rho": 0.0, "theo": 228.34, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 247.4, "last_trade_time": "2026-05-12T15:29:48", "percent_change": 0.0, "prev_day_close": 228.0}], "symbol": "MNDY", "security_type": "stock", "exchange_id": 2, "current_price": 91.69, "price_change": 0.39, "price_change_percent": 0.4272, "bid": 91.41, "ask": 91.91, "bid_size": 100, "ask_size": 100, "open": 90.8, "high": 91.75, "low": 88.51, "close": 91.69, "prev_day_close": 91.3, "volume": 68133, "iv30": 61.561, "iv30_change": 0.433, "iv30_change_percent": 0.7083, "seqno": 38365083522, "last_trade_time": "2026-08-21T10:43:36", "tick": "down"}, "symbol": "MNDY"}