{"timestamp": "2026-11-04 22:28:22", "data": {"options": [{"option": "MCD261106C00160000", "bid": 118.8, "bid_size": 199.0, "ask": 120.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 88.0, "volume": 12.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0175, "theo": 120.2657, "change": 15.735, "open": 117.59, "high": 118.36, "low": 117.59, "tick": "up", "last_trade_price": 118.36, "last_trade_time": "2026-11-04T13:33:54", "percent_change": 15.3325, "prev_day_close": 102.625}, {"option": "MCD261106P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 2.3152, "open_interest": 2.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0016, "rho": 0.0, "theo": 0.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-10-07T10:20:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00165000", "bid": 114.05, "bid_size": 142.0, "ask": 115.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 64.0, "volume": 18.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0181, "theo": 115.2685, "change": 15.925, "open": 112.67, "high": 113.65, "low": 112.66, "tick": "up", "last_trade_price": 113.65, "last_trade_time": "2026-11-04T13:48:30", "percent_change": 16.2957, "prev_day_close": 97.7250022888184}, {"option": "MCD261106P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 2.1947, "open_interest": 12.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0019, "rho": 0.0, "theo": 0.0019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-06T11:05:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00170000", "bid": 108.8, "bid_size": 136.0, "ask": 110.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 61.0, "volume": 78.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0186, "theo": 110.2714, "change": 15.945, "open": 107.58, "high": 108.67, "low": 107.58, "tick": "no_change", "last_trade_price": 108.67, "last_trade_time": "2026-11-04T13:48:30", "percent_change": 17.196, "prev_day_close": 92.7250022888184}, {"option": "MCD261106P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 2.0777, "open_interest": 7.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0002, "theta": -0.0023, "rho": 0.0, "theo": 0.0023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-10-07T10:20:17", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00175000", "bid": 104.0, "bid_size": 183.0, "ask": 105.9, "ask_size": 8.0, "iv": 0.0, "open_interest": 50.0, "volume": 82.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.0192, "theo": 105.2743, "change": 15.685, "open": 102.5, "high": 103.53, "low": 102.5, "tick": "down", "last_trade_price": 103.51, "last_trade_time": "2026-11-04T13:37:30", "percent_change": 17.8594, "prev_day_close": 87.8249969482422}, {"option": "MCD261106P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.9638, "open_interest": 30.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0002, "theta": -0.0028, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.34, "last_trade_time": "2026-10-06T11:05:59", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00180000", "bid": 98.8, "bid_size": 96.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 43.0, "volume": 46.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0197, "theo": 100.2772, "change": 16.04, "open": 97.59, "high": 98.72, "low": 97.59, "tick": "down", "last_trade_price": 98.69, "last_trade_time": "2026-11-04T13:41:53", "percent_change": 19.4071, "prev_day_close": 82.6500015258789}, {"option": "MCD261106P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.853, "open_interest": 32.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0032, "rho": 0.0, "theo": 0.0032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:46:46", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00185000", "bid": 94.0, "bid_size": 162.0, "ask": 95.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 13.0, "volume": 38.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.0202, "theo": 95.2803, "change": 16.06, "open": 92.5, "high": 93.75, "low": 92.5, "tick": "down", "last_trade_price": 93.71, "last_trade_time": "2026-11-04T13:41:53", "percent_change": 20.6825, "prev_day_close": 77.6500015258789}, {"option": "MCD261106P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.7449, "open_interest": 16.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0003, "theta": -0.0038, "rho": 0.0, "theo": 0.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:53:02", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00190000", "bid": 88.8, "bid_size": 84.0, "ask": 90.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 4.0, "volume": 2.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.0208, "theo": 90.2833, "change": 14.845, "open": 87.59, "high": 87.59, "low": 87.52, "tick": "down", "last_trade_price": 87.52, "last_trade_time": "2026-11-04T13:12:25", "percent_change": 20.4266, "prev_day_close": 72.6749992370606}, {"option": "MCD261106P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.6395, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0004, "theta": -0.0044, "rho": 0.0, "theo": 0.0044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-09-28T12:28:17", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261106C00195000", "bid": 83.8, "bid_size": 87.0, "ask": 85.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0004, "theta": 0.0, "rho": 0.0213, "theo": 85.2865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.55, "last_trade_time": "2026-11-02T11:37:28", "percent_change": 0.0, "prev_day_close": 67.6749992370606}, {"option": "MCD261106P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 1.5366, "open_interest": 5.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0001, "vega": 0.0004, "theta": -0.005, "rho": 0.0, "theo": 0.005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-10-02T11:14:21", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD261106C00200000", "bid": 78.3, "bid_size": 93.0, "ask": 81.2, "ask_size": 22.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0005, "theta": 0.0, "rho": 0.0219, "theo": 80.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.7, "last_trade_time": "2026-11-03T14:10:02", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "MCD261106P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.519, "open_interest": 27.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0005, "theta": -0.0057, "rho": 0.0, "theo": 0.0058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T11:23:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCD261106C00205000", "bid": 73.8, "bid_size": 82.0, "ask": 75.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0006, "theta": 0.0, "rho": 0.0224, "theo": 75.2929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.95, "last_trade_time": "2026-10-30T12:56:40", "percent_change": 0.0, "prev_day_close": 57.7749996185303}, {"option": "MCD261106P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 10.0, "iv": 1.4155, "open_interest": 41.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0006, "theta": -0.0065, "rho": 0.0, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T13:39:06", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD261106C00210000", "bid": 68.8, "bid_size": 75.0, "ask": 71.1, "ask_size": 34.0, "iv": 0.0, "open_interest": 22.0, "volume": 12.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0007, "theta": 0.0, "rho": 0.023, "theo": 70.2962, "change": 14.845, "open": 67.62, "high": 67.62, "low": 67.61, "tick": "no_change", "last_trade_price": 67.62, "last_trade_time": "2026-11-04T13:30:24", "percent_change": 28.1288, "prev_day_close": 52.7749996185303}, {"option": "MCD261106P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.3142, "open_interest": 79.0, "volume": 1.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0007, "theta": -0.0073, "rho": 0.0, "theo": 0.0074, "change": -0.235, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T09:41:29", "percent_change": -92.1569, "prev_day_close": 0.254999995231628}, {"option": "MCD261106C00215000", "bid": 63.8, "bid_size": 110.0, "ask": 66.1, "ask_size": 42.0, "iv": 0.0, "open_interest": 2.0, "volume": 12.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0001, "rho": 0.0235, "theo": 65.2996, "change": 14.865, "open": 62.7, "high": 62.7, "low": 62.64, "tick": "no_change", "last_trade_price": 62.64, "last_trade_time": "2026-11-04T13:30:24", "percent_change": 31.1146, "prev_day_close": 47.7749996185303}, {"option": "MCD261106P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.02, "ask_size": 4.0, "iv": 1.2148, "open_interest": 109.0, "volume": 0.0, "delta": -0.0012, "gamma": 0.0002, "vega": 0.0008, "theta": -0.0082, "rho": 0.0, "theo": 0.0083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T15:41:44", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD261106C00217500", "bid": 61.3, "bid_size": 62.0, "ask": 63.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0009, "rho": 0.0238, "theo": 62.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.2749996185303}, {"option": "MCD261106P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.6984, "open_interest": 6.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0002, "vega": 0.0009, "theta": -0.0087, "rho": 0.0, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T14:17:26", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MCD261106C00220000", "bid": 58.8, "bid_size": 58.0, "ask": 60.95, "ask_size": 6.0, "iv": 0.0, "open_interest": 54.0, "volume": 1.0, "delta": 0.9985, "gamma": 0.0002, "vega": 0.001, "theta": -0.0017, "rho": 0.024, "theo": 60.3031, "change": 13.565, "open": 56.34, "high": 56.34, "low": 56.34, "tick": "up", "last_trade_price": 56.34, "last_trade_time": "2026-11-04T11:40:59", "percent_change": 31.7125, "prev_day_close": 42.7749996185303}, {"option": "MCD261106P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 10.0, "iv": 1.1594, "open_interest": 167.0, "volume": 3.0, "delta": -0.0015, "gamma": 0.0002, "vega": 0.001, "theta": -0.0092, "rho": 0.0, "theo": 0.0093, "change": 0.025, "open": 0.07, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:04:15", "percent_change": 500.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106C00222500", "bid": 56.3, "bid_size": 116.0, "ask": 58.4, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0025, "rho": 0.0243, "theo": 57.8048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.45, "last_trade_time": "2026-11-03T09:30:06", "percent_change": 0.0, "prev_day_close": 40.2999992370606}, {"option": "MCD261106P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 58.0, "iv": 1.5663, "open_interest": 44.0, "volume": 10.0, "delta": -0.0016, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0097, "rho": 0.0, "theo": 0.0098, "change": -0.005, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T14:39:25", "percent_change": -14.2857, "prev_day_close": 0.034999999217689}, {"option": "MCD261106C00225000", "bid": 53.8, "bid_size": 85.0, "ask": 55.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 21.0, "volume": 0.0, "delta": 0.9982, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0034, "rho": 0.0246, "theo": 55.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.67, "last_trade_time": "2026-11-03T09:32:42", "percent_change": 0.0, "prev_day_close": 37.8000011444092}, {"option": "MCD261106P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 4.0, "iv": 1.501, "open_interest": 511.0, "volume": 1.0, "delta": -0.0018, "gamma": 0.0003, "vega": 0.0012, "theta": -0.0102, "rho": 0.0, "theo": 0.0103, "change": 0.255, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:04:15", "percent_change": 1020.0, "prev_day_close": 0.025000000372529}, {"option": "MCD261106C00227500", "bid": 50.8, "bid_size": 94.0, "ask": 53.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0042, "rho": 0.0248, "theo": 52.8083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.31, "last_trade_time": "2026-11-02T13:52:40", "percent_change": 0.0, "prev_day_close": 35.3250007629394}, {"option": "MCD261106P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 6.0, "iv": 1.436, "open_interest": 282.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0108, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-03T13:09:38", "percent_change": 0.0, "prev_day_close": 0.0350000001490116}, {"option": "MCD261106C00230000", "bid": 49.75, "bid_size": 64.0, "ask": 51.2, "ask_size": 71.0, "iv": 0.0, "open_interest": 35.0, "volume": 10.0, "delta": 0.9979, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0051, "rho": 0.0251, "theo": 50.3101, "change": 17.975, "open": 45.86, "high": 50.8, "low": 45.3, "tick": "up", "last_trade_price": 50.8, "last_trade_time": "2026-11-04T15:59:24", "percent_change": 54.7601, "prev_day_close": 32.8250007629394}, {"option": "MCD261106P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 18.0, "iv": 0.8733, "open_interest": 964.0, "volume": 25.0, "delta": -0.0021, "gamma": 0.0003, "vega": 0.0014, "theta": -0.0113, "rho": -0.0001, "theo": 0.0114, "change": -0.035, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:45:44", "percent_change": -77.7778, "prev_day_close": 0.0449999999254942}, {"option": "MCD261106C00232500", "bid": 46.45, "bid_size": 99.0, "ask": 48.7, "ask_size": 57.0, "iv": 0.0, "open_interest": 12.0, "volume": 9.0, "delta": 0.9977, "gamma": 0.0004, "vega": 0.0015, "theta": -0.006, "rho": 0.0254, "theo": 47.812, "change": 14.78, "open": 42.03, "high": 45.23, "low": 42.03, "tick": "up", "last_trade_price": 45.23, "last_trade_time": "2026-11-04T13:32:09", "percent_change": 48.5386, "prev_day_close": 30.4500007629394}, {"option": "MCD261106P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 69.0, "iv": 0.8806, "open_interest": 165.0, "volume": 44.0, "delta": -0.0023, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0119, "rho": -0.0001, "theo": 0.012, "change": -0.035, "open": 0.01, "high": 0.07, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:39:25", "percent_change": -41.1765, "prev_day_close": 0.0850000008940697}, {"option": "MCD261106C00235000", "bid": 43.45, "bid_size": 181.0, "ask": 45.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 113.0, "volume": 8.0, "delta": 0.9974, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0068, "rho": 0.0256, "theo": 45.3138, "change": 17.15, "open": 38.84, "high": 45.0, "low": 38.84, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-04T15:09:51", "percent_change": 61.5799, "prev_day_close": 27.8500003814697}, {"option": "MCD261106P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 10.0, "iv": 0.8926, "open_interest": 573.0, "volume": 94.0, "delta": -0.0025, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0125, "rho": -0.0001, "theo": 0.0126, "change": -0.015, "open": 0.31, "high": 0.31, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:35:12", "percent_change": -27.2727, "prev_day_close": 0.0549999997019768}, {"option": "MCD261106C00237500", "bid": 41.35, "bid_size": 73.0, "ask": 43.75, "ask_size": 51.0, "iv": 0.0, "open_interest": 19.0, "volume": 7.0, "delta": 0.9972, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0078, "rho": 0.0259, "theo": 42.8156, "change": 13.57, "open": 39.07, "high": 39.07, "low": 39.07, "tick": "up", "last_trade_price": 39.07, "last_trade_time": "2026-11-04T10:55:57", "percent_change": 53.2157, "prev_day_close": 25.5}, {"option": "MCD261106P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 654.0, "iv": 0.9234, "open_interest": 609.0, "volume": 26.0, "delta": -0.0027, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0131, "rho": -0.0001, "theo": 0.0132, "change": -0.07, "open": 0.02, "high": 0.02, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:40:03", "percent_change": -77.7778, "prev_day_close": 0.0899999979883432}, {"option": "MCD261106C00240000", "bid": 40.1, "bid_size": 4.0, "ask": 40.9, "ask_size": 48.0, "iv": 1.0694, "open_interest": 860.0, "volume": 20.0, "delta": 0.9969, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0087, "rho": 0.0262, "theo": 40.3175, "change": 16.75, "open": 34.63, "high": 39.75, "low": 34.63, "tick": "up", "last_trade_price": 39.75, "last_trade_time": "2026-11-04T15:52:11", "percent_change": 72.8261, "prev_day_close": 23.0}, {"option": "MCD261106P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 2.0, "iv": 0.6982, "open_interest": 951.0, "volume": 106.0, "delta": -0.003, "gamma": 0.0006, "vega": 0.0019, "theta": -0.0137, "rho": -0.0001, "theo": 0.0138, "change": -0.13, "open": 0.04, "high": 0.11, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:10:47", "percent_change": -92.8571, "prev_day_close": 0.140000004321337}, {"option": "MCD261106C00242500", "bid": 36.65, "bid_size": 141.0, "ask": 38.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 62.0, "volume": 24.0, "delta": 0.9966, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0096, "rho": 0.0264, "theo": 37.8194, "change": 16.92, "open": 31.24, "high": 37.52, "low": 30.8, "tick": "down", "last_trade_price": 37.47, "last_trade_time": "2026-11-04T15:57:32", "percent_change": 82.3358, "prev_day_close": 20.5500001907349}, {"option": "MCD261106P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 739.0, "iv": 0.9399, "open_interest": 405.0, "volume": 187.0, "delta": -0.0033, "gamma": 0.0007, "vega": 0.0021, "theta": -0.0143, "rho": -0.0001, "theo": 0.0145, "change": -0.195, "open": 0.05, "high": 0.1, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:42:13", "percent_change": -95.1219, "prev_day_close": 0.204999998211861}, {"option": "MCD261106C00245000", "bid": 34.0, "bid_size": 200.0, "ask": 35.9, "ask_size": 23.0, "iv": 0.0, "open_interest": 461.0, "volume": 15.0, "delta": 0.9963, "gamma": 0.0008, "vega": 0.0023, "theta": -0.0106, "rho": 0.0267, "theo": 35.3213, "change": 16.17, "open": 23.47, "high": 34.32, "low": 23.47, "tick": "up", "last_trade_price": 34.32, "last_trade_time": "2026-11-04T14:22:16", "percent_change": 89.0909, "prev_day_close": 18.1499996185303}, {"option": "MCD261106P00245000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 441.0, "iv": 0.7569, "open_interest": 1073.0, "volume": 173.0, "delta": -0.0036, "gamma": 0.0008, "vega": 0.0023, "theta": -0.015, "rho": -0.0001, "theo": 0.0151, "change": -0.305, "open": 0.37, "high": 0.37, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:41:57", "percent_change": -96.8254, "prev_day_close": 0.314999997615814}, {"option": "MCD261106C00247500", "bid": 31.55, "bid_size": 135.0, "ask": 33.25, "ask_size": 5.0, "iv": 0.0, "open_interest": 68.0, "volume": 15.0, "delta": 0.9959, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0116, "rho": 0.027, "theo": 32.8233, "change": 17.35, "open": 26.85, "high": 33.15, "low": 26.85, "tick": "down", "last_trade_price": 33.05, "last_trade_time": "2026-11-04T15:07:27", "percent_change": 110.51, "prev_day_close": 15.6999998092651}, {"option": "MCD261106P00247500", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 742.0, "iv": 0.8146, "open_interest": 781.0, "volume": 436.0, "delta": -0.004, "gamma": 0.0009, "vega": 0.0025, "theta": -0.0157, "rho": -0.0001, "theo": 0.0159, "change": -0.525, "open": 0.05, "high": 0.38, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:55:35", "percent_change": -98.1308, "prev_day_close": 0.535000011324882}, {"option": "MCD261106C00250000", "bid": 29.4, "bid_size": 204.0, "ask": 30.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 1520.0, "volume": 37.0, "delta": 0.9954, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0127, "rho": 0.0272, "theo": 30.3254, "change": 14.775, "open": 18.57, "high": 28.35, "low": 18.57, "tick": "up", "last_trade_price": 28.2, "last_trade_time": "2026-11-04T13:05:57", "percent_change": 110.056, "prev_day_close": 13.4250001907349}, {"option": "MCD261106P00250000", "bid": 0.01, "bid_size": 21.0, "ask": 0.04, "ask_size": 94.0, "iv": 0.6199, "open_interest": 1357.0, "volume": 750.0, "delta": -0.0045, "gamma": 0.0011, "vega": 0.0028, "theta": -0.0165, "rho": -0.0001, "theo": 0.0167, "change": -0.815, "open": 0.4, "high": 0.4, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:56:47", "percent_change": -97.6048, "prev_day_close": 0.83500000834465}, {"option": "MCD261106C00252500", "bid": 27.1, "bid_size": 175.0, "ask": 28.35, "ask_size": 23.0, "iv": 0.0, "open_interest": 165.0, "volume": 64.0, "delta": 0.9948, "gamma": 0.0013, "vega": 0.0031, "theta": -0.014, "rho": 0.0275, "theo": 27.8276, "change": 16.15, "open": 16.1, "high": 27.55, "low": 16.1, "tick": "up", "last_trade_price": 27.55, "last_trade_time": "2026-11-04T14:10:25", "percent_change": 141.667, "prev_day_close": 11.4000000953674}, {"option": "MCD261106P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 39.0, "iv": 0.5573, "open_interest": 288.0, "volume": 313.0, "delta": -0.0051, "gamma": 0.0013, "vega": 0.0031, "theta": -0.0175, "rho": -0.0001, "theo": 0.0177, "change": -1.16, "open": 0.28, "high": 0.28, "low": 0.01, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:50:02", "percent_change": -95.8678, "prev_day_close": 1.20999997854233}, {"option": "MCD261106C00255000", "bid": 24.65, "bid_size": 129.0, "ask": 25.75, "ask_size": 9.0, "iv": 0.0, "open_interest": 849.0, "volume": 71.0, "delta": 0.994, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0158, "rho": 0.0277, "theo": 25.3304, "change": 15.445, "open": 13.65, "high": 25.95, "low": 13.65, "tick": "no_change", "last_trade_price": 24.97, "last_trade_time": "2026-11-04T15:57:32", "percent_change": 162.152, "prev_day_close": 9.52500009536743}, {"option": "MCD261106P00255000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 122.0, "iv": 0.5234, "open_interest": 509.0, "volume": 344.0, "delta": -0.0059, "gamma": 0.0016, "vega": 0.0036, "theta": -0.0189, "rho": -0.0002, "theo": 0.0193, "change": -1.725, "open": 0.16, "high": 0.24, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:53:04", "percent_change": -97.7337, "prev_day_close": 1.76499998569489}, {"option": "MCD261106C00257500", "bid": 21.65, "bid_size": 243.0, "ask": 23.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 598.0, "volume": 76.0, "delta": 0.9928, "gamma": 0.002, "vega": 0.0042, "theta": -0.0186, "rho": 0.028, "theo": 22.8342, "change": 14.625, "open": 12.86, "high": 23.15, "low": 12.86, "tick": "down", "last_trade_price": 22.15, "last_trade_time": "2026-11-04T15:15:28", "percent_change": 194.352, "prev_day_close": 7.52499985694885}, {"option": "MCD261106P00257500", "bid": 0.01, "bid_size": 1.0, "ask": 0.09, "ask_size": 281.0, "iv": 0.5194, "open_interest": 222.0, "volume": 195.0, "delta": -0.0072, "gamma": 0.002, "vega": 0.0042, "theta": -0.0214, "rho": -0.0002, "theo": 0.0219, "change": -2.58, "open": 0.29, "high": 0.42, "low": 0.01, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:36:47", "percent_change": -98.8506, "prev_day_close": 2.61000001430511}, {"option": "MCD261106C00260000", "bid": 20.0, "bid_size": 51.0, "ask": 21.0, "ask_size": 60.0, "iv": 0.5782, "open_interest": 2029.0, "volume": 1296.0, "delta": 0.9907, "gamma": 0.0028, "vega": 0.0054, "theta": -0.0238, "rho": 0.0282, "theo": 20.3406, "change": 13.375, "open": 9.0, "high": 21.1, "low": 8.9, "tick": "down", "last_trade_price": 19.45, "last_trade_time": "2026-11-04T15:58:09", "percent_change": 220.165, "prev_day_close": 6.07499980926514}, {"option": "MCD261106P00260000", "bid": 0.03, "bid_size": 6.0, "ask": 0.15, "ask_size": 2.0, "iv": 0.461, "open_interest": 662.0, "volume": 955.0, "delta": -0.0093, "gamma": 0.0028, "vega": 0.0054, "theta": -0.0263, "rho": -0.0003, "theo": 0.027, "change": -3.495, "open": 0.77, "high": 0.77, "low": 0.02, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T15:50:50", "percent_change": -99.1489, "prev_day_close": 3.52499997615814}, {"option": "MCD261106C00262500", "bid": 16.65, "bid_size": 221.0, "ask": 18.25, "ask_size": 10.0, "iv": 0.0, "open_interest": 432.0, "volume": 155.0, "delta": 0.9866, "gamma": 0.0041, "vega": 0.0074, "theta": -0.0341, "rho": 0.0283, "theo": 17.8525, "change": 12.395, "open": 6.5, "high": 17.61, "low": 6.5, "tick": "down", "last_trade_price": 17.02, "last_trade_time": "2026-11-04T15:45:24", "percent_change": 268.0, "prev_day_close": 4.625}, {"option": "MCD261106P00262500", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 214.0, "iv": 0.4031, "open_interest": 380.0, "volume": 247.0, "delta": -0.0134, "gamma": 0.0041, "vega": 0.0074, "theta": -0.0363, "rho": -0.0004, "theo": 0.0377, "change": -4.545, "open": 1.01, "high": 1.01, "low": 0.01, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:45:34", "percent_change": -98.2703, "prev_day_close": 4.625}, {"option": "MCD261106C00265000", "bid": 14.45, "bid_size": 187.0, "ask": 15.75, "ask_size": 1.0, "iv": 0.0, "open_interest": 1307.0, "volume": 269.0, "delta": 0.9784, "gamma": 0.0066, "vega": 0.0111, "theta": -0.0554, "rho": 0.0284, "theo": 15.3767, "change": 11.38, "open": 5.21, "high": 16.3, "low": 4.8, "tick": "up", "last_trade_price": 14.93, "last_trade_time": "2026-11-04T15:50:50", "percent_change": 320.563, "prev_day_close": 3.55000007152557}, {"option": "MCD261106P00265000", "bid": 0.02, "bid_size": 99.0, "ask": 0.27, "ask_size": 711.0, "iv": 0.4344, "open_interest": 201.0, "volume": 873.0, "delta": -0.0216, "gamma": 0.0066, "vega": 0.0111, "theta": -0.0573, "rho": -0.0006, "theo": 0.0606, "change": -5.94, "open": 1.0, "high": 1.03, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:58:16", "percent_change": -99.0, "prev_day_close": 6.0}, {"option": "MCD261106C00267500", "bid": 11.7, "bid_size": 263.0, "ask": 13.45, "ask_size": 21.0, "iv": 0.0, "open_interest": 854.0, "volume": 197.0, "delta": 0.9623, "gamma": 0.011, "vega": 0.0175, "theta": -0.0974, "rho": 0.0281, "theo": 12.9262, "change": 9.595, "open": 3.31, "high": 13.72, "low": 3.11, "tick": "down", "last_trade_price": 12.22, "last_trade_time": "2026-11-04T15:42:46", "percent_change": 365.524, "prev_day_close": 2.625}, {"option": "MCD261106P00267500", "bid": 0.06, "bid_size": 68.0, "ask": 0.29, "ask_size": 331.0, "iv": 0.3888, "open_interest": 15.0, "volume": 139.0, "delta": -0.0376, "gamma": 0.011, "vega": 0.0175, "theta": -0.099, "rho": -0.0011, "theo": 0.1089, "change": -7.42, "open": 2.25, "high": 2.59, "low": 0.09, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:57:35", "percent_change": -98.2781, "prev_day_close": 7.54999995231628}, {"option": "MCD261106C00270000", "bid": 10.05, "bid_size": 63.0, "ask": 10.85, "ask_size": 6.0, "iv": 0.3072, "open_interest": 1184.0, "volume": 692.0, "delta": 0.9322, "gamma": 0.0184, "vega": 0.0278, "theta": -0.1749, "rho": 0.0275, "theo": 10.5263, "change": 8.755, "open": 2.1, "high": 11.32, "low": 1.95, "tick": "up", "last_trade_price": 10.65, "last_trade_time": "2026-11-04T15:53:54", "percent_change": 462.005, "prev_day_close": 1.89500004053116}, {"option": "MCD261106P00270000", "bid": 0.17, "bid_size": 3.0, "ask": 0.25, "ask_size": 175.0, "iv": 0.3397, "open_interest": 308.0, "volume": 889.0, "delta": -0.0678, "gamma": 0.0184, "vega": 0.0278, "theta": -0.1762, "rho": -0.002, "theo": 0.2078, "change": -9.13, "open": 3.71, "high": 3.71, "low": 0.15, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T15:58:19", "percent_change": -97.6471, "prev_day_close": 9.35000038146973}, {"option": "MCD261106C00272500", "bid": 7.65, "bid_size": 113.0, "ask": 8.7, "ask_size": 38.0, "iv": 0.3146, "open_interest": 500.0, "volume": 406.0, "delta": 0.8791, "gamma": 0.0294, "vega": 0.0424, "theta": -0.3023, "rho": 0.0261, "theo": 8.2228, "change": 6.785, "open": 1.3, "high": 8.84, "low": 1.25, "tick": "up", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T15:58:39", "percent_change": 515.97, "prev_day_close": 1.31499999761581}, {"option": "MCD261106P00272500", "bid": 0.33, "bid_size": 3.0, "ask": 0.53, "ask_size": 206.0, "iv": 0.3327, "open_interest": 2.0, "volume": 245.0, "delta": -0.121, "gamma": 0.0295, "vega": 0.0425, "theta": -0.3035, "rho": -0.0036, "theo": 0.4033, "change": -10.925, "open": 3.2, "high": 3.2, "low": 0.32, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:57:40", "percent_change": -96.044, "prev_day_close": 11.375}, {"option": "MCD261106C00275000", "bid": 5.7, "bid_size": 168.0, "ask": 6.5, "ask_size": 29.0, "iv": 0.3187, "open_interest": 1762.0, "volume": 1422.0, "delta": 0.7936, "gamma": 0.0429, "vega": 0.0598, "theta": -0.4766, "rho": 0.0237, "theo": 6.0907, "change": 5.105, "open": 0.78, "high": 6.8, "low": 0.57, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:59:56", "percent_change": 570.391, "prev_day_close": 0.895000010728836}, {"option": "MCD261106P00275000", "bid": 0.64, "bid_size": 43.0, "ask": 0.9, "ask_size": 130.0, "iv": 0.317, "open_interest": 2.0, "volume": 1245.0, "delta": -0.2068, "gamma": 0.0431, "vega": 0.0599, "theta": -0.4782, "rho": -0.006, "theo": 0.7705, "change": -12.51, "open": 2.9, "high": 3.25, "low": 0.66, "tick": "down", "last_trade_price": 0.79, "last_trade_time": "2026-11-04T15:59:08", "percent_change": -94.0602, "prev_day_close": 13.3000001907349}, {"option": "MCD261106C00277500", "bid": 3.9, "bid_size": 186.0, "ask": 4.6, "ask_size": 45.0, "iv": 0.314, "open_interest": 495.0, "volume": 830.0, "delta": 0.6721, "gamma": 0.0554, "vega": 0.0755, "theta": -0.6513, "rho": 0.0202, "theo": 4.2302, "change": 3.67, "open": 0.39, "high": 4.7, "low": 0.04, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 667.273, "prev_day_close": 0.550000011920929}, {"option": "MCD261106P00277500", "bid": 1.4, "bid_size": 1.0, "ask": 1.66, "ask_size": 230.0, "iv": 0.3271, "open_interest": 0.0, "volume": 264.0, "delta": -0.329, "gamma": 0.0558, "vega": 0.0755, "theta": -0.6544, "rho": -0.0091, "theo": 1.4107, "change": -14.25, "open": 4.3, "high": 4.3, "low": 1.19, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-11-04T15:59:34", "percent_change": -91.0543, "prev_day_close": 15.6500000953674}, {"option": "MCD261106C00280000", "bid": 2.6, "bid_size": 1.0, "ask": 3.2, "ask_size": 53.0, "iv": 0.3157, "open_interest": 2085.0, "volume": 1884.0, "delta": 0.5245, "gamma": 0.0615, "vega": 0.083, "theta": -0.7408, "rho": 0.0158, "theo": 2.7346, "change": 2.465, "open": 0.37, "high": 3.27, "low": 0.07, "tick": "up", "last_trade_price": 2.79, "last_trade_time": "2026-11-04T15:59:59", "percent_change": 758.462, "prev_day_close": 0.325000002980232}, {"option": "MCD261106P00280000", "bid": 2.2, "bid_size": 18.0, "ask": 2.99, "ask_size": 274.0, "iv": 0.3303, "open_interest": 0.0, "volume": 92.0, "delta": -0.478, "gamma": 0.0622, "vega": 0.083, "theta": -0.748, "rho": -0.0123, "theo": 2.4185, "change": -15.15, "open": 6.65, "high": 6.65, "low": 2.08, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-11-04T15:50:02", "percent_change": -84.6369, "prev_day_close": 17.9000005722046}, {"option": "MCD261106C00282500", "bid": 1.45, "bid_size": 126.0, "ask": 1.77, "ask_size": 1.0, "iv": 0.3049, "open_interest": 127.0, "volume": 860.0, "delta": 0.3738, "gamma": 0.0584, "vega": 0.0791, "theta": -0.6903, "rho": 0.0113, "theo": 1.6418, "change": 1.38, "open": 0.2, "high": 2.15, "low": 0.05, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 627.273, "prev_day_close": 0.219999998807907}, {"option": "MCD261106P00282500", "bid": 3.35, "bid_size": 139.0, "ask": 4.65, "ask_size": 153.0, "iv": 0.3307, "open_interest": 0.0, "volume": 0.0, "delta": -0.6306, "gamma": 0.0592, "vega": 0.0787, "theta": -0.703, "rho": -0.0146, "theo": 3.8331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MCD261106C00285000", "bid": 0.7, "bid_size": 273.0, "ask": 1.02, "ask_size": 4.0, "iv": 0.3032, "open_interest": 611.0, "volume": 1517.0, "delta": 0.2431, "gamma": 0.0479, "vega": 0.0656, "theta": -0.5309, "rho": 0.0073, "theo": 0.9167, "change": 0.725, "open": 0.06, "high": 1.2, "low": 0.06, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-11-04T15:59:57", "percent_change": 537.037, "prev_day_close": 0.134999997913837}, {"option": "MCD261106P00285000", "bid": 4.85, "bid_size": 105.0, "ask": 6.8, "ask_size": 260.0, "iv": 0.3761, "open_interest": 0.0, "volume": 9.0, "delta": -0.763, "gamma": 0.0485, "vega": 0.0647, "theta": -0.5435, "rho": -0.0152, "theo": 5.6199, "change": -16.3, "open": 12.25, "high": 12.25, "low": 5.6, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:46:32", "percent_change": -71.8062, "prev_day_close": 22.6999998092651}, {"option": "MCD261106C00290000", "bid": 0.22, "bid_size": 1.0, "ask": 0.28, "ask_size": 46.0, "iv": 0.325, "open_interest": 652.0, "volume": 1795.0, "delta": 0.0794, "gamma": 0.0221, "vega": 0.0314, "theta": -0.1927, "rho": 0.0024, "theo": 0.2314, "change": 0.185, "open": 0.02, "high": 0.32, "low": 0.01, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:59:48", "percent_change": 284.615, "prev_day_close": 0.0649999994784594}, {"option": "MCD261106P00290000", "bid": 9.45, "bid_size": 15.0, "ask": 11.2, "ask_size": 51.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": -0.9286, "gamma": 0.0224, "vega": 0.029, "theta": -0.1834, "rho": -0.0114, "theo": 9.9666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 53.1, "last_trade_time": "2026-09-25T15:55:02", "percent_change": 0.0, "prev_day_close": 27.5500001907349}, {"option": "MCD261106C00295000", "bid": 0.03, "bid_size": 3.0, "ask": 0.06, "ask_size": 22.0, "iv": 0.3272, "open_interest": 42.0, "volume": 599.0, "delta": 0.0208, "gamma": 0.0072, "vega": 0.0108, "theta": -0.0482, "rho": 0.0006, "theo": 0.0508, "change": 0.025, "open": 0.05, "high": 0.12, "low": 0.01, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:59:33", "percent_change": 71.4286, "prev_day_close": 0.0350000001490116}, {"option": "MCD261106P00295000", "bid": 14.25, "bid_size": 34.0, "ask": 16.3, "ask_size": 43.0, "iv": 0.5389, "open_interest": 0.0, "volume": 0.0, "delta": -0.9869, "gamma": 0.0066, "vega": 0.0073, "theta": -0.0499, "rho": -0.0028, "theo": 14.8192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.5750007629394}, {"option": "MCD261106C00300000", "bid": 0.01, "bid_size": 10.0, "ask": 0.03, "ask_size": 8.0, "iv": 0.3763, "open_interest": 159.0, "volume": 212.0, "delta": 0.0089, "gamma": 0.003, "vega": 0.0052, "theta": -0.0217, "rho": 0.0003, "theo": 0.0222, "change": -0.005, "open": 0.03, "high": 0.07, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:55:01", "percent_change": -20.0, "prev_day_close": 0.025000000372529}, {"option": "MCD261106P00300000", "bid": 19.15, "bid_size": 39.0, "ask": 21.3, "ask_size": 43.0, "iv": 0.6475, "open_interest": 0.0, "volume": 0.0, "delta": -0.9963, "gamma": 0.0021, "vega": 0.0023, "theta": -0.0356, "rho": -0.0015, "theo": 19.8047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.89, "last_trade_time": "2026-11-03T14:45:42", "percent_change": 0.0, "prev_day_close": 37.7749996185303}, {"option": "MCD261106C00305000", "bid": 0.01, "bid_size": 1.0, "ask": 0.02, "ask_size": 5.0, "iv": 0.4416, "open_interest": 30.0, "volume": 23.0, "delta": 0.0066, "gamma": 0.002, "vega": 0.004, "theta": -0.0187, "rho": 0.0002, "theo": 0.019, "change": -0.01, "open": 0.01, "high": 0.04, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T15:53:51", "percent_change": -50.0, "prev_day_close": 0.0199999995529652}, {"option": "MCD261106P00305000", "bid": 24.25, "bid_size": 34.0, "ask": 26.3, "ask_size": 48.0, "iv": 0.7809, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0013, "vega": 0.0017, "theta": -0.0345, "rho": -0.0014, "theo": 24.8037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.91, "last_trade_time": "2026-11-03T14:45:42", "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "MCD261106C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 165.0, "iv": 0.6684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0014, "vega": 0.0034, "theta": -0.0177, "rho": 0.0002, "theo": 0.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261106P00310000", "bid": 29.25, "bid_size": 34.0, "ask": 31.3, "ask_size": 48.0, "iv": 0.8929, "open_interest": 0.0, "volume": 4.0, "delta": -0.9979, "gamma": 0.0009, "vega": 0.0015, "theta": -0.0342, "rho": -0.0007, "theo": 29.8033, "change": -18.545, "open": 29.03, "high": 29.03, "low": 29.03, "tick": "no_change", "last_trade_price": 29.03, "last_trade_time": "2026-11-04T14:52:35", "percent_change": -38.9806, "prev_day_close": 47.5749988555908}, {"option": "MCD261106C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 172.0, "iv": 0.8423, "open_interest": 0.0, "volume": 0.0, "delta": 0.0047, "gamma": 0.0011, "vega": 0.0029, "theta": -0.0168, "rho": 0.0001, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261106P00315000", "bid": 34.25, "bid_size": 34.0, "ask": 36.3, "ask_size": 44.0, "iv": 0.9999, "open_interest": 0.0, "volume": 0.0, "delta": -0.9982, "gamma": 0.0007, "vega": 0.0012, "theta": -0.034, "rho": -0.0007, "theo": 34.8032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 51.85, "last_trade_time": "2026-11-03T14:46:54", "percent_change": 0.0, "prev_day_close": 52.5749988555908}, {"option": "MCD261106C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 52.0, "iv": 0.5959, "open_interest": 20.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0009, "vega": 0.0025, "theta": -0.016, "rho": 0.0001, "theo": 0.0161, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:51:16", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00320000", "bid": 39.15, "bid_size": 34.0, "ask": 41.3, "ask_size": 45.0, "iv": 1.081, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0005, "vega": 0.0009, "theta": -0.0338, "rho": -0.0007, "theo": 39.803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.5}, {"option": "MCD261106C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.6591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0007, "vega": 0.0022, "theta": -0.0152, "rho": 0.0001, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00325000", "bid": 44.25, "bid_size": 34.0, "ask": 46.3, "ask_size": 43.0, "iv": 1.2029, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0336, "rho": -0.0006, "theo": 44.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5749988555908}, {"option": "MCD261106C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.7208, "open_interest": 1.0, "volume": 18.0, "delta": 0.0032, "gamma": 0.0006, "vega": 0.002, "theta": -0.0144, "rho": 0.0001, "theo": 0.0145, "change": 0.005, "open": 0.05, "high": 0.05, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T09:34:36", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00330000", "bid": 49.25, "bid_size": 34.0, "ask": 51.3, "ask_size": 49.0, "iv": 1.2996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0004, "vega": 0.0006, "theta": -0.0334, "rho": -0.0006, "theo": 49.8026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.6000022888184}, {"option": "MCD261106C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.7811, "open_interest": 0.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0005, "vega": 0.0018, "theta": -0.0136, "rho": 0.0001, "theo": 0.0138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00335000", "bid": 54.25, "bid_size": 34.0, "ask": 56.3, "ask_size": 47.0, "iv": 1.3936, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0003, "vega": 0.0006, "theta": -0.0332, "rho": -0.0006, "theo": 54.8024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "MCD261106C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.8401, "open_interest": 1.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0004, "vega": 0.0016, "theta": -0.0129, "rho": 0.0001, "theo": 0.013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.01, "last_trade_time": "2026-10-30T15:37:37", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00340000", "bid": 59.25, "bid_size": 34.0, "ask": 61.3, "ask_size": 38.0, "iv": 1.485, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0002, "vega": 0.0005, "theta": -0.033, "rho": -0.0007, "theo": 59.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5}, {"option": "MCD261106C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.8978, "open_interest": 0.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0004, "vega": 0.0015, "theta": -0.0123, "rho": 0.0001, "theo": 0.0123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00345000", "bid": 64.15, "bid_size": 40.0, "ask": 66.3, "ask_size": 48.0, "iv": 1.5463, "open_interest": 0.0, "volume": 5.0, "delta": -0.9992, "gamma": 0.0002, "vega": 0.0005, "theta": -0.0328, "rho": -0.0007, "theo": 64.802, "change": -14.88, "open": 68.45, "high": 68.95, "low": 67.97, "tick": "down", "last_trade_price": 67.97, "last_trade_time": "2026-11-04T12:16:27", "percent_change": -17.9602, "prev_day_close": 82.8500022888184}, {"option": "MCD261106C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 0.9544, "open_interest": 0.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0003, "vega": 0.0013, "theta": -0.0116, "rho": 0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00350000", "bid": 69.25, "bid_size": 34.0, "ask": 71.3, "ask_size": 47.0, "iv": 1.6609, "open_interest": 5.0, "volume": 5.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0004, "theta": -0.0326, "rho": -0.0007, "theo": 69.8018, "change": -14.625, "open": 72.45, "high": 72.95, "low": 72.45, "tick": "no_change", "last_trade_price": 72.95, "last_trade_time": "2026-11-04T12:16:27", "percent_change": -16.7, "prev_day_close": 87.5750007629394}, {"option": "MCD261106C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.0099, "open_interest": 8.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0003, "vega": 0.0012, "theta": -0.011, "rho": 0.0, "theo": 0.0111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:39:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00355000", "bid": 74.25, "bid_size": 34.0, "ask": 76.3, "ask_size": 42.0, "iv": 1.7457, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0324, "rho": -0.0007, "theo": 74.8015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.32, "last_trade_time": "2026-11-03T15:54:32", "percent_change": 0.0, "prev_day_close": 92.6750030517578}, {"option": "MCD261106C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.21, "ask_size": 3.0, "iv": 1.0644, "open_interest": 8.0, "volume": 0.0, "delta": 0.0017, "gamma": 0.0002, "vega": 0.0011, "theta": -0.0104, "rho": 0.0, "theo": 0.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-26T15:31:44", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261106P00360000", "bid": 79.25, "bid_size": 30.0, "ask": 81.85, "ask_size": 30.0, "iv": 1.9726, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0004, "theta": -0.0322, "rho": -0.0004, "theo": 79.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.8500022888184}, {"option": "MCD261113C00160000", "bid": 118.95, "bid_size": 162.0, "ask": 121.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 105.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0481, "theo": 120.3809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 102.96, "last_trade_time": "2026-11-03T13:19:22", "percent_change": 0.0, "prev_day_close": 102.799999237061}, {"option": "MCD261113P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.6221, "open_interest": 20.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0006, "theta": -0.0027, "rho": 0.0, "theo": 0.0046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T10:06:09", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00165000", "bid": 113.95, "bid_size": 90.0, "ask": 116.05, "ask_size": 5.0, "iv": 0.0, "open_interest": 48.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0496, "theo": 115.3887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.04, "last_trade_time": "2026-11-03T13:21:37", "percent_change": 0.0, "prev_day_close": 98.0999984741211}, {"option": "MCD261113P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.5416, "open_interest": 2.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0008, "theta": -0.0032, "rho": 0.0, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-10-12T14:35:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00170000", "bid": 108.95, "bid_size": 88.0, "ask": 111.2, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": 0.0511, "theo": 110.3967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.06, "last_trade_time": "2026-11-03T13:21:37", "percent_change": 0.0, "prev_day_close": 92.7999992370606}, {"option": "MCD261113P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.4634, "open_interest": 3.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0009, "theta": -0.0038, "rho": 0.0, "theo": 0.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-10-12T14:36:18", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00175000", "bid": 103.95, "bid_size": 96.0, "ask": 106.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0011, "theta": 0.0, "rho": 0.0526, "theo": 105.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.06, "last_trade_time": "2026-11-03T13:10:54", "percent_change": 0.0, "prev_day_close": 88.0249977111816}, {"option": "MCD261113P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.3873, "open_interest": 2.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0011, "theta": -0.0044, "rho": -0.0001, "theo": 0.0081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-10-12T14:35:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00180000", "bid": 98.95, "bid_size": 86.0, "ask": 101.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 43.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0013, "theta": 0.0, "rho": 0.0541, "theo": 100.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.81, "last_trade_time": "2026-11-03T13:09:11", "percent_change": 0.0, "prev_day_close": 82.9249992370606}, {"option": "MCD261113P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.3131, "open_interest": 1.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0013, "theta": -0.0051, "rho": -0.0001, "theo": 0.0096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-09T14:40:00", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00185000", "bid": 93.95, "bid_size": 115.0, "ask": 96.1, "ask_size": 5.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0016, "theta": 0.0, "rho": 0.0556, "theo": 95.4214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.83, "last_trade_time": "2026-11-03T13:09:11", "percent_change": 0.0, "prev_day_close": 77.8499984741211}, {"option": "MCD261113P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.2407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0016, "theta": -0.0059, "rho": -0.0001, "theo": 0.0112, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00190000", "bid": 88.95, "bid_size": 87.0, "ask": 91.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0019, "theta": 0.0, "rho": 0.057, "theo": 90.4301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 73.45, "last_trade_time": "2026-11-03T11:00:31", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "MCD261113P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.17, "open_interest": 2.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0019, "theta": -0.0067, "rho": -0.0001, "theo": 0.0131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-07T15:53:48", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00195000", "bid": 83.95, "bid_size": 87.0, "ask": 86.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 19.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0585, "theo": 85.4388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 68.09, "last_trade_time": "2026-11-03T11:12:19", "percent_change": 0.0, "prev_day_close": 67.7000007629394}, {"option": "MCD261113P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 119.0, "iv": 1.1008, "open_interest": 34.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0076, "rho": -0.0001, "theo": 0.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:29:34", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00200000", "bid": 79.0, "bid_size": 93.0, "ask": 81.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0026, "theta": 0.0, "rho": 0.06, "theo": 80.4478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.1, "last_trade_time": "2026-11-03T11:12:19", "percent_change": 0.0, "prev_day_close": 63.0499992370606}, {"option": "MCD261113P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.033, "open_interest": 17.0, "volume": 0.0, "delta": -0.0018, "gamma": 0.0002, "vega": 0.0026, "theta": -0.0085, "rho": -0.0001, "theo": 0.0173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-16T09:30:23", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00205000", "bid": 74.0, "bid_size": 96.0, "ask": 76.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0002, "rho": 0.0615, "theo": 75.457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.14, "last_trade_time": "2026-11-03T11:12:37", "percent_change": 0.0, "prev_day_close": 58.0749988555908}, {"option": "MCD261113P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 162.0, "iv": 0.9638, "open_interest": 21.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0031, "theta": -0.0095, "rho": -0.0002, "theo": 0.0197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T12:13:38", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MCD261113C00210000", "bid": 69.0, "bid_size": 86.0, "ask": 71.1, "ask_size": 4.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0018, "rho": 0.0629, "theo": 70.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.15, "last_trade_time": "2026-11-03T11:12:37", "percent_change": 0.0, "prev_day_close": 52.6499996185303}, {"option": "MCD261113P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 440.0, "iv": 0.9015, "open_interest": 70.0, "volume": 0.0, "delta": -0.0026, "gamma": 0.0003, "vega": 0.0036, "theta": -0.0105, "rho": -0.0002, "theo": 0.0223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-02T15:48:53", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MCD261113C00215000", "bid": 64.2, "bid_size": 139.0, "ask": 66.15, "ask_size": 14.0, "iv": 0.0, "open_interest": 11.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0035, "rho": 0.0644, "theo": 65.4761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.55, "last_trade_time": "2026-11-02T10:38:30", "percent_change": 0.0, "prev_day_close": 48.1000003814697}, {"option": "MCD261113P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 435.0, "iv": 0.7642, "open_interest": 45.0, "volume": 2.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0042, "theta": -0.0116, "rho": -0.0002, "theo": 0.0252, "change": 0.29, "open": 0.36, "high": 0.36, "low": 0.36, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T09:30:36", "percent_change": 414.286, "prev_day_close": 0.0700000002980232}, {"option": "MCD261113C00217500", "bid": 61.0, "bid_size": 95.0, "ask": 63.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0044, "rho": 0.0651, "theo": 62.981, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.4499988555908}, {"option": "MCD261113P00217500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 471.0, "iv": 0.8059, "open_interest": 5.0, "volume": 1.0, "delta": -0.0034, "gamma": 0.0004, "vega": 0.0046, "theta": -0.0122, "rho": -0.0003, "theo": 0.0267, "change": -0.205, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T09:30:22", "percent_change": -80.3922, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00220000", "bid": 59.0, "bid_size": 112.0, "ask": 61.15, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0004, "vega": 0.0049, "theta": -0.0053, "rho": 0.0659, "theo": 60.486, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.8, "last_trade_time": "2026-11-02T12:01:18", "percent_change": 0.0, "prev_day_close": 43.0999984741211}, {"option": "MCD261113P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 228.0, "iv": 0.5784, "open_interest": 381.0, "volume": 7.0, "delta": -0.0037, "gamma": 0.0004, "vega": 0.005, "theta": -0.0127, "rho": -0.0003, "theo": 0.0283, "change": -0.065, "open": 0.38, "high": 0.38, "low": 0.01, "tick": "up", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T11:08:16", "percent_change": -76.4706, "prev_day_close": 0.0850000027567148}, {"option": "MCD261113C00222500", "bid": 56.5, "bid_size": 85.0, "ask": 58.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0062, "rho": 0.0666, "theo": 57.9911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "MCD261113P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 278.0, "iv": 0.5739, "open_interest": 2.0, "volume": 31.0, "delta": -0.004, "gamma": 0.0005, "vega": 0.0054, "theta": -0.0134, "rho": -0.0003, "theo": 0.03, "change": -0.235, "open": 0.08, "high": 0.09, "low": 0.02, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:59:46", "percent_change": -92.1569, "prev_day_close": 0.254999995231628}, {"option": "MCD261113C00225000", "bid": 54.0, "bid_size": 117.0, "ask": 56.3, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0071, "rho": 0.0673, "theo": 55.4963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-10-29T12:04:43", "percent_change": 0.0, "prev_day_close": 37.9250011444092}, {"option": "MCD261113P00225000", "bid": 0.01, "bid_size": 1.0, "ask": 0.15, "ask_size": 350.0, "iv": 0.6046, "open_interest": 675.0, "volume": 20.0, "delta": -0.0044, "gamma": 0.0005, "vega": 0.0058, "theta": -0.014, "rho": -0.0004, "theo": 0.0318, "change": -0.155, "open": 0.08, "high": 0.08, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:01:21", "percent_change": -88.5714, "prev_day_close": 0.175000006332994}, {"option": "MCD261113C00227500", "bid": 51.55, "bid_size": 125.0, "ask": 54.6, "ask_size": 27.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.995, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0081, "rho": 0.068, "theo": 53.0016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.2750015258789}, {"option": "MCD261113P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 401.0, "iv": 0.6817, "open_interest": 6.0, "volume": 0.0, "delta": -0.0048, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0146, "rho": -0.0004, "theo": 0.0338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:54:39", "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MCD261113C00230000", "bid": 49.05, "bid_size": 84.0, "ask": 51.15, "ask_size": 10.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0091, "rho": 0.0687, "theo": 50.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.8, "last_trade_time": "2026-11-03T11:15:41", "percent_change": 0.0, "prev_day_close": 33.0250005722046}, {"option": "MCD261113P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 44.0, "iv": 0.4815, "open_interest": 170.0, "volume": 4.0, "delta": -0.0053, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0154, "rho": -0.0004, "theo": 0.0359, "change": -0.11, "open": 0.08, "high": 0.08, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T10:46:22", "percent_change": -78.5714, "prev_day_close": 0.140000000596046}, {"option": "MCD261113C00232500", "bid": 46.75, "bid_size": 113.0, "ask": 48.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 17.0, "volume": 1.0, "delta": 0.994, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0102, "rho": 0.0694, "theo": 48.0129, "change": 11.68, "open": 42.23, "high": 42.23, "low": 42.23, "tick": "up", "last_trade_price": 42.23, "last_trade_time": "2026-11-04T09:38:21", "percent_change": 38.2324, "prev_day_close": 30.5500001907349}, {"option": "MCD261113P00232500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 427.0, "iv": 0.6208, "open_interest": 18.0, "volume": 0.0, "delta": -0.0058, "gamma": 0.0008, "vega": 0.0075, "theta": -0.0161, "rho": -0.0005, "theo": 0.0383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-02T10:14:58", "percent_change": 0.0, "prev_day_close": 0.320000011473894}, {"option": "MCD261113C00235000", "bid": 43.7, "bid_size": 73.0, "ask": 46.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 56.0, "volume": 5.0, "delta": 0.9934, "gamma": 0.0009, "vega": 0.0082, "theta": -0.0114, "rho": 0.0701, "theo": 45.519, "change": 12.095, "open": 34.0, "high": 40.32, "low": 34.0, "tick": "no_change", "last_trade_price": 40.32, "last_trade_time": "2026-11-04T10:07:57", "percent_change": 42.8521, "prev_day_close": 28.2250003814697}, {"option": "MCD261113P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 625.0, "iv": 0.5322, "open_interest": 179.0, "volume": 43.0, "delta": -0.0065, "gamma": 0.0009, "vega": 0.0083, "theta": -0.017, "rho": -0.0005, "theo": 0.041, "change": -0.225, "open": 0.1, "high": 0.1, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T14:16:44", "percent_change": -91.8367, "prev_day_close": 0.245000004768372}, {"option": "MCD261113C00237500", "bid": 41.55, "bid_size": 88.0, "ask": 43.65, "ask_size": 14.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.001, "vega": 0.0091, "theta": -0.0127, "rho": 0.0708, "theo": 43.0256, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.13, "last_trade_time": "2026-10-28T14:48:38", "percent_change": 0.0, "prev_day_close": 25.7249994277954}, {"option": "MCD261113P00237500", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 481.0, "iv": 0.5044, "open_interest": 38.0, "volume": 7.0, "delta": -0.0072, "gamma": 0.001, "vega": 0.0091, "theta": -0.018, "rho": -0.0006, "theo": 0.0443, "change": -0.225, "open": 0.06, "high": 0.16, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T10:26:27", "percent_change": -78.9474, "prev_day_close": 0.284999992698431}, {"option": "MCD261113C00240000", "bid": 39.2, "bid_size": 266.0, "ask": 41.25, "ask_size": 35.0, "iv": 0.0, "open_interest": 103.0, "volume": 57.0, "delta": 0.9917, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0142, "rho": 0.0715, "theo": 40.5329, "change": 17.95, "open": 29.05, "high": 41.3, "low": 29.05, "tick": "up", "last_trade_price": 41.3, "last_trade_time": "2026-11-04T14:58:18", "percent_change": 76.8737, "prev_day_close": 23.3500003814697}, {"option": "MCD261113P00240000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 701.0, "iv": 0.4769, "open_interest": 367.0, "volume": 6.0, "delta": -0.0081, "gamma": 0.0012, "vega": 0.0101, "theta": -0.0192, "rho": -0.0006, "theo": 0.0482, "change": -0.35, "open": 0.07, "high": 0.07, "low": 0.05, "tick": "up", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T12:13:09", "percent_change": -85.3659, "prev_day_close": 0.409999996423721}, {"option": "MCD261113C00242500", "bid": 36.55, "bid_size": 89.0, "ask": 38.65, "ask_size": 11.0, "iv": 0.0, "open_interest": 9.0, "volume": 2.0, "delta": 0.9906, "gamma": 0.0014, "vega": 0.0114, "theta": -0.016, "rho": 0.0722, "theo": 38.0413, "change": 9.895, "open": 31.54, "high": 31.54, "low": 31.07, "tick": "down", "last_trade_price": 31.07, "last_trade_time": "2026-11-04T09:42:35", "percent_change": 46.7296, "prev_day_close": 21.1749992370605}, {"option": "MCD261113P00242500", "bid": 0.01, "bid_size": 1.0, "ask": 0.16, "ask_size": 257.0, "iv": 0.4229, "open_interest": 31.0, "volume": 5.0, "delta": -0.0093, "gamma": 0.0014, "vega": 0.0114, "theta": -0.0207, "rho": -0.0007, "theo": 0.0531, "change": -0.465, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:50:30", "percent_change": -85.3211, "prev_day_close": 0.544999986886978}, {"option": "MCD261113C00245000", "bid": 34.1, "bid_size": 204.0, "ask": 36.15, "ask_size": 24.0, "iv": 0.0, "open_interest": 112.0, "volume": 12.0, "delta": 0.9891, "gamma": 0.0017, "vega": 0.013, "theta": -0.0182, "rho": 0.0728, "theo": 35.5512, "change": 15.85, "open": 24.28, "high": 34.5, "low": 24.28, "tick": "up", "last_trade_price": 34.5, "last_trade_time": "2026-11-04T14:24:11", "percent_change": 84.9866, "prev_day_close": 18.6500005722046}, {"option": "MCD261113P00245000", "bid": 0.04, "bid_size": 1.0, "ask": 0.09, "ask_size": 116.0, "iv": 0.3827, "open_interest": 316.0, "volume": 27.0, "delta": -0.0108, "gamma": 0.0017, "vega": 0.013, "theta": -0.0226, "rho": -0.0008, "theo": 0.0597, "change": -0.775, "open": 0.2, "high": 0.2, "low": 0.04, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:59:01", "percent_change": -95.092, "prev_day_close": 0.814999997615814}, {"option": "MCD261113C00247500", "bid": 31.75, "bid_size": 114.0, "ask": 33.75, "ask_size": 12.0, "iv": 0.0, "open_interest": 34.0, "volume": 1.0, "delta": 0.9871, "gamma": 0.0021, "vega": 0.015, "theta": -0.021, "rho": 0.0734, "theo": 33.0634, "change": 10.49, "open": 27.09, "high": 27.09, "low": 27.09, "tick": "up", "last_trade_price": 27.09, "last_trade_time": "2026-11-04T09:53:21", "percent_change": 63.1928, "prev_day_close": 16.5999999046326}, {"option": "MCD261113P00247500", "bid": 0.05, "bid_size": 5.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.3644, "open_interest": 39.0, "volume": 28.0, "delta": -0.0128, "gamma": 0.0021, "vega": 0.0151, "theta": -0.0251, "rho": -0.001, "theo": 0.0686, "change": -0.995, "open": 0.17, "high": 0.17, "low": 0.01, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:54:07", "percent_change": -93.4272, "prev_day_close": 1.06499999761581}, {"option": "MCD261113C00250000", "bid": 29.4, "bid_size": 200.0, "ask": 31.05, "ask_size": 4.0, "iv": 0.0, "open_interest": 382.0, "volume": 121.0, "delta": 0.9844, "gamma": 0.0026, "vega": 0.0178, "theta": -0.0247, "rho": 0.0739, "theo": 30.5791, "change": 15.725, "open": 18.75, "high": 30.0, "low": 17.35, "tick": "up", "last_trade_price": 29.85, "last_trade_time": "2026-11-04T15:39:04", "percent_change": 111.327, "prev_day_close": 14.125}, {"option": "MCD261113P00250000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 56.0, "iv": 0.3209, "open_interest": 407.0, "volume": 45.0, "delta": -0.0155, "gamma": 0.0026, "vega": 0.0179, "theta": -0.0285, "rho": -0.0012, "theo": 0.0809, "change": -1.345, "open": 0.36, "high": 0.36, "low": 0.04, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T15:54:44", "percent_change": -95.053, "prev_day_close": 1.41499996185303}, {"option": "MCD261113C00252500", "bid": 26.65, "bid_size": 165.0, "ask": 28.6, "ask_size": 7.0, "iv": 0.0, "open_interest": 20.0, "volume": 35.0, "delta": 0.9807, "gamma": 0.0032, "vega": 0.0214, "theta": -0.0296, "rho": 0.0743, "theo": 28.1002, "change": 15.415, "open": 24.42, "high": 27.69, "low": 24.37, "tick": "up", "last_trade_price": 27.69, "last_trade_time": "2026-11-04T14:10:25", "percent_change": 125.58, "prev_day_close": 12.2750000953674}, {"option": "MCD261113P00252500", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 546.0, "iv": 0.3316, "open_interest": 475.0, "volume": 22.0, "delta": -0.0192, "gamma": 0.0032, "vega": 0.0214, "theta": -0.0332, "rho": -0.0015, "theo": 0.0988, "change": -1.805, "open": 0.82, "high": 0.82, "low": 0.1, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T13:07:17", "percent_change": -94.2559, "prev_day_close": 1.91499996185303}, {"option": "MCD261113C00255000", "bid": 24.9, "bid_size": 209.0, "ask": 26.25, "ask_size": 51.0, "iv": 0.0, "open_interest": 288.0, "volume": 36.0, "delta": 0.9753, "gamma": 0.0042, "vega": 0.0263, "theta": -0.0362, "rho": 0.0746, "theo": 25.6294, "change": 14.55, "open": 18.2, "high": 26.13, "low": 18.2, "tick": "no_change", "last_trade_price": 25.0, "last_trade_time": "2026-11-04T15:53:27", "percent_change": 139.234, "prev_day_close": 10.4499998092651}, {"option": "MCD261113P00255000", "bid": 0.1, "bid_size": 20.0, "ask": 0.15, "ask_size": 56.0, "iv": 0.3112, "open_interest": 175.0, "volume": 441.0, "delta": -0.0246, "gamma": 0.0042, "vega": 0.0264, "theta": -0.0395, "rho": -0.0019, "theo": 0.1247, "change": -2.445, "open": 0.65, "high": 0.8, "low": 0.12, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:59:01", "percent_change": -94.2197, "prev_day_close": 2.59500002861023}, {"option": "MCD261113C00257500", "bid": 21.7, "bid_size": 215.0, "ask": 23.8, "ask_size": 17.0, "iv": 0.0, "open_interest": 43.0, "volume": 3.0, "delta": 0.9676, "gamma": 0.0055, "vega": 0.033, "theta": -0.0451, "rho": 0.0747, "theo": 23.1711, "change": 13.0, "open": 12.7, "high": 21.65, "low": 12.7, "tick": "up", "last_trade_price": 21.65, "last_trade_time": "2026-11-04T13:47:46", "percent_change": 150.289, "prev_day_close": 8.65000009536743}, {"option": "MCD261113P00257500", "bid": 0.08, "bid_size": 11.0, "ask": 0.59, "ask_size": 499.0, "iv": 0.3411, "open_interest": 21.0, "volume": 24.0, "delta": -0.0324, "gamma": 0.0055, "vega": 0.0331, "theta": -0.0482, "rho": -0.0025, "theo": 0.1631, "change": -3.2, "open": 0.4, "high": 0.47, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:29:05", "percent_change": -95.5224, "prev_day_close": 3.34999990463257}, {"option": "MCD261113C00260000", "bid": 19.35, "bid_size": 197.0, "ask": 21.4, "ask_size": 25.0, "iv": 0.0, "open_interest": 385.0, "volume": 44.0, "delta": 0.9564, "gamma": 0.0073, "vega": 0.0419, "theta": -0.057, "rho": 0.0745, "theo": 20.7319, "change": 13.59, "open": 10.18, "high": 21.19, "low": 10.18, "tick": "up", "last_trade_price": 20.64, "last_trade_time": "2026-11-04T15:09:18", "percent_change": 192.766, "prev_day_close": 7.04999995231628}, {"option": "MCD261113P00260000", "bid": 0.2, "bid_size": 10.0, "ask": 0.48, "ask_size": 619.0, "iv": 0.311, "open_interest": 114.0, "volume": 183.0, "delta": -0.0436, "gamma": 0.0073, "vega": 0.042, "theta": -0.0599, "rho": -0.0034, "theo": 0.2209, "change": -4.085, "open": 1.87, "high": 1.87, "low": 0.23, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:48:19", "percent_change": -94.4509, "prev_day_close": 4.32500004768372}, {"option": "MCD261113C00262500", "bid": 16.85, "bid_size": 287.0, "ask": 19.15, "ask_size": 70.0, "iv": 0.0, "open_interest": 103.0, "volume": 27.0, "delta": 0.9402, "gamma": 0.0098, "vega": 0.0537, "theta": -0.0728, "rho": 0.0739, "theo": 18.3222, "change": 11.8, "open": 11.32, "high": 18.15, "low": 10.15, "tick": "no_change", "last_trade_price": 17.5, "last_trade_time": "2026-11-04T15:45:00", "percent_change": 207.018, "prev_day_close": 5.70000004768372}, {"option": "MCD261113P00262500", "bid": 0.24, "bid_size": 5.0, "ask": 0.42, "ask_size": 187.0, "iv": 0.2778, "open_interest": 117.0, "volume": 47.0, "delta": -0.06, "gamma": 0.0098, "vega": 0.0539, "theta": -0.0755, "rho": -0.0046, "theo": 0.3084, "change": -5.215, "open": 0.96, "high": 0.96, "low": 0.31, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:22:11", "percent_change": -94.3891, "prev_day_close": 5.52499985694885}, {"option": "MCD261113C00265000", "bid": 14.55, "bid_size": 176.0, "ask": 16.45, "ask_size": 13.0, "iv": 0.0, "open_interest": 301.0, "volume": 33.0, "delta": 0.9169, "gamma": 0.0131, "vega": 0.0689, "theta": -0.093, "rho": 0.0727, "theo": 15.9577, "change": 11.85, "open": 6.71, "high": 16.4, "low": 6.71, "tick": "up", "last_trade_price": 16.4, "last_trade_time": "2026-11-04T15:07:29", "percent_change": 260.44, "prev_day_close": 4.55000019073486}, {"option": "MCD261113P00265000", "bid": 0.32, "bid_size": 37.0, "ask": 0.6, "ask_size": 222.0, "iv": 0.2669, "open_interest": 43.0, "volume": 58.0, "delta": -0.0835, "gamma": 0.0132, "vega": 0.0692, "theta": -0.0956, "rho": -0.0063, "theo": 0.4415, "change": -6.28, "open": 2.84, "high": 2.84, "low": 0.44, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:52:13", "percent_change": -93.037, "prev_day_close": 6.75}, {"option": "MCD261113C00267500", "bid": 12.35, "bid_size": 181.0, "ask": 14.1, "ask_size": 4.0, "iv": 0.1923, "open_interest": 248.0, "volume": 29.0, "delta": 0.884, "gamma": 0.0172, "vega": 0.0876, "theta": -0.1179, "rho": 0.0706, "theo": 13.6614, "change": 9.35, "open": 4.4, "high": 12.9, "low": 4.4, "tick": "no_change", "last_trade_price": 12.9, "last_trade_time": "2026-11-04T15:39:03", "percent_change": 263.38, "prev_day_close": 3.54999995231628}, {"option": "MCD261113P00267500", "bid": 0.51, "bid_size": 49.0, "ask": 0.85, "ask_size": 221.0, "iv": 0.2603, "open_interest": 14.0, "volume": 70.0, "delta": -0.1167, "gamma": 0.0174, "vega": 0.0879, "theta": -0.1205, "rho": -0.0087, "theo": 0.6432, "change": -7.715, "open": 1.82, "high": 2.1, "low": 0.66, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-11-04T14:28:53", "percent_change": -92.1194, "prev_day_close": 8.37500023841858}, {"option": "MCD261113C00270000", "bid": 10.25, "bid_size": 259.0, "ask": 12.0, "ask_size": 23.0, "iv": 0.2154, "open_interest": 282.0, "volume": 83.0, "delta": 0.8388, "gamma": 0.0221, "vega": 0.109, "theta": -0.1468, "rho": 0.0674, "theo": 11.4643, "change": 9.07, "open": 3.59, "high": 11.65, "low": 3.59, "tick": "up", "last_trade_price": 11.65, "last_trade_time": "2026-11-04T14:41:32", "percent_change": 351.55, "prev_day_close": 2.57999992370605}, {"option": "MCD261113P00270000", "bid": 0.8, "bid_size": 62.0, "ask": 1.24, "ask_size": 269.0, "iv": 0.2564, "open_interest": 5.0, "volume": 150.0, "delta": -0.1623, "gamma": 0.0223, "vega": 0.1093, "theta": -0.1494, "rho": -0.012, "theo": 0.9451, "change": -9.105, "open": 4.2, "high": 4.2, "low": 0.88, "tick": "up", "last_trade_price": 1.02, "last_trade_time": "2026-11-04T15:58:34", "percent_change": -89.9259, "prev_day_close": 10.125}, {"option": "MCD261113C00272500", "bid": 8.35, "bid_size": 240.0, "ask": 9.9, "ask_size": 21.0, "iv": 0.2224, "open_interest": 18.0, "volume": 52.0, "delta": 0.7795, "gamma": 0.0274, "vega": 0.1316, "theta": -0.1772, "rho": 0.0631, "theo": 9.4053, "change": 6.21, "open": 4.4, "high": 8.3, "low": 4.4, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-11-04T13:41:23", "percent_change": 297.129, "prev_day_close": 2.08999997377396}, {"option": "MCD261113P00272500", "bid": 1.16, "bid_size": 209.0, "ask": 1.74, "ask_size": 250.0, "iv": 0.2494, "open_interest": 0.0, "volume": 65.0, "delta": -0.2221, "gamma": 0.0277, "vega": 0.1323, "theta": -0.18, "rho": -0.0162, "theo": 1.3861, "change": -10.56, "open": 4.08, "high": 4.08, "low": 1.24, "tick": "down", "last_trade_price": 1.54, "last_trade_time": "2026-11-04T15:19:15", "percent_change": -87.2727, "prev_day_close": 12.0999999046326}, {"option": "MCD261113C00275000", "bid": 6.7, "bid_size": 249.0, "ask": 8.1, "ask_size": 64.0, "iv": 0.2326, "open_interest": 421.0, "volume": 491.0, "delta": 0.706, "gamma": 0.0323, "vega": 0.1524, "theta": -0.2056, "rho": 0.0574, "theo": 7.5273, "change": 5.775, "open": 2.14, "high": 8.12, "low": 2.14, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-11-04T15:59:01", "percent_change": 369.01, "prev_day_close": 1.56499999761581}, {"option": "MCD261113P00275000", "bid": 1.88, "bid_size": 1.0, "ask": 2.39, "ask_size": 298.0, "iv": 0.2492, "open_interest": 70.0, "volume": 291.0, "delta": -0.2965, "gamma": 0.0326, "vega": 0.1529, "theta": -0.2084, "rho": -0.0207, "theo": 2.0107, "change": -11.575, "open": 5.2, "high": 5.27, "low": 1.77, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-11-04T15:50:56", "percent_change": -83.7251, "prev_day_close": 13.8249998092651}, {"option": "MCD261113C00277500", "bid": 5.6, "bid_size": 136.0, "ask": 6.3, "ask_size": 39.0, "iv": 0.2438, "open_interest": 48.0, "volume": 191.0, "delta": 0.6205, "gamma": 0.036, "vega": 0.1679, "theta": -0.227, "rho": 0.0506, "theo": 5.8697, "change": 4.51, "open": 2.87, "high": 6.4, "low": 2.6, "tick": "up", "last_trade_price": 5.65, "last_trade_time": "2026-11-04T15:55:49", "percent_change": 395.614, "prev_day_close": 1.14000001549721}, {"option": "MCD261113P00277500", "bid": 2.59, "bid_size": 31.0, "ask": 3.4, "ask_size": 187.0, "iv": 0.2472, "open_interest": 0.0, "volume": 133.0, "delta": -0.383, "gamma": 0.0364, "vega": 0.1681, "theta": -0.23, "rho": -0.0262, "theo": 2.8578, "change": -12.825, "open": 6.1, "high": 6.1, "low": 2.58, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-11-04T15:51:57", "percent_change": -80.5338, "prev_day_close": 15.9249997138977}, {"option": "MCD261113C00280000", "bid": 4.05, "bid_size": 274.0, "ask": 4.75, "ask_size": 45.0, "iv": 0.2349, "open_interest": 221.0, "volume": 478.0, "delta": 0.5279, "gamma": 0.0378, "vega": 0.1753, "theta": -0.2375, "rho": 0.0432, "theo": 4.4582, "change": 3.66, "open": 1.46, "high": 4.82, "low": 1.46, "tick": "up", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:59:40", "percent_change": 435.714, "prev_day_close": 0.839999973773956}, {"option": "MCD261113P00280000", "bid": 3.75, "bid_size": 5.0, "ask": 4.55, "ask_size": 102.0, "iv": 0.2495, "open_interest": 0.0, "volume": 312.0, "delta": -0.4767, "gamma": 0.0382, "vega": 0.1752, "theta": -0.2405, "rho": -0.0316, "theo": 3.9529, "change": -13.9, "open": 7.25, "high": 7.25, "low": 3.5, "tick": "up", "last_trade_price": 4.25, "last_trade_time": "2026-11-04T15:57:53", "percent_change": -76.584, "prev_day_close": 18.1499996185303}, {"option": "MCD261113C00282500", "bid": 2.82, "bid_size": 350.0, "ask": 3.55, "ask_size": 26.0, "iv": 0.2319, "open_interest": 21.0, "volume": 136.0, "delta": 0.4342, "gamma": 0.0373, "vega": 0.1734, "theta": -0.2349, "rho": 0.0356, "theo": 3.2978, "change": 2.185, "open": 1.15, "high": 3.8, "low": 1.15, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T15:31:15", "percent_change": 355.285, "prev_day_close": 0.614999994635582}, {"option": "MCD261113P00282500", "bid": 5.0, "bid_size": 1.0, "ask": 6.05, "ask_size": 211.0, "iv": 0.2512, "open_interest": 0.0, "volume": 10.0, "delta": -0.5715, "gamma": 0.0378, "vega": 0.1725, "theta": -0.2376, "rho": -0.0356, "theo": 5.3032, "change": -14.985, "open": 5.85, "high": 5.85, "low": 4.95, "tick": "up", "last_trade_price": 5.44, "last_trade_time": "2026-11-04T15:53:14", "percent_change": -73.366, "prev_day_close": 20.4250001907349}, {"option": "MCD261113C00285000", "bid": 1.99, "bid_size": 340.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.2295, "open_interest": 25.0, "volume": 192.0, "delta": 0.3453, "gamma": 0.0348, "vega": 0.1628, "theta": -0.2196, "rho": 0.0284, "theo": 2.3741, "change": 2.04, "open": 0.95, "high": 2.9, "low": 0.79, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-04T15:59:01", "percent_change": 497.561, "prev_day_close": 0.409999996423721}, {"option": "MCD261113P00285000", "bid": 6.5, "bid_size": 12.0, "ask": 7.75, "ask_size": 220.0, "iv": 0.2534, "open_interest": 0.0, "volume": 9.0, "delta": -0.6615, "gamma": 0.0353, "vega": 0.1612, "theta": -0.2218, "rho": -0.0395, "theo": 6.8925, "change": -15.775, "open": 8.0, "high": 8.05, "low": 6.3, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T15:58:37", "percent_change": -69.2645, "prev_day_close": 22.7750005722046}, {"option": "MCD261113C00290000", "bid": 0.9, "bid_size": 240.0, "ask": 1.19, "ask_size": 9.0, "iv": 0.2337, "open_interest": 51.0, "volume": 241.0, "delta": 0.1975, "gamma": 0.026, "vega": 0.1238, "theta": -0.1636, "rho": 0.0162, "theo": 1.1334, "change": 0.885, "open": 0.38, "high": 1.38, "low": 0.13, "tick": "up", "last_trade_price": 1.05, "last_trade_time": "2026-11-04T15:56:51", "percent_change": 536.364, "prev_day_close": 0.165000005625188}, {"option": "MCD261113P00290000", "bid": 10.05, "bid_size": 56.0, "ask": 11.85, "ask_size": 100.0, "iv": 0.2628, "open_interest": 0.0, "volume": 0.0, "delta": -0.8113, "gamma": 0.0265, "vega": 0.1198, "theta": -0.1646, "rho": -0.0411, "theo": 10.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.89, "last_trade_time": "2026-10-15T10:43:38", "percent_change": 0.0, "prev_day_close": 27.7250003814697}, {"option": "MCD261113C00295000", "bid": 0.4, "bid_size": 1.0, "ask": 0.52, "ask_size": 6.0, "iv": 0.2401, "open_interest": 62.0, "volume": 71.0, "delta": 0.1008, "gamma": 0.0163, "vega": 0.0796, "theta": -0.1024, "rho": 0.0082, "theo": 0.4986, "change": 0.11, "open": 0.3, "high": 0.57, "low": 0.18, "tick": "down", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:55:25", "percent_change": 36.6667, "prev_day_close": 0.299999986775219}, {"option": "MCD261113P00295000", "bid": 14.35, "bid_size": 52.0, "ask": 16.5, "ask_size": 41.0, "iv": 0.2863, "open_interest": 1.0, "volume": 0.0, "delta": -0.9108, "gamma": 0.0171, "vega": 0.0724, "theta": -0.1068, "rho": -0.0343, "theo": 15.0914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.85, "last_trade_time": "2026-11-03T14:10:02", "percent_change": 0.0, "prev_day_close": 32.3750009536743}, {"option": "MCD261113C00300000", "bid": 0.14, "bid_size": 1.0, "ask": 0.25, "ask_size": 169.0, "iv": 0.248, "open_interest": 4.0, "volume": 39.0, "delta": 0.0485, "gamma": 0.009, "vega": 0.046, "theta": -0.0578, "rho": 0.004, "theo": 0.2148, "change": -0.105, "open": 0.07, "high": 0.25, "low": 0.07, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T15:55:25", "percent_change": -38.1818, "prev_day_close": 0.275000005960464}, {"option": "MCD261113P00300000", "bid": 19.25, "bid_size": 39.0, "ask": 21.3, "ask_size": 53.0, "iv": 0.3303, "open_interest": 0.0, "volume": 3.0, "delta": -0.9677, "gamma": 0.0105, "vega": 0.0335, "theta": -0.0642, "rho": -0.0176, "theo": 19.861, "change": -11.175, "open": 26.5, "high": 26.5, "low": 26.5, "tick": "down", "last_trade_price": 26.5, "last_trade_time": "2026-11-04T09:34:45", "percent_change": -29.6616, "prev_day_close": 37.6749992370606}, {"option": "MCD261113C00305000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 43.0, "iv": 0.2429, "open_interest": 5.0, "volume": 16.0, "delta": 0.0244, "gamma": 0.0049, "vega": 0.0266, "theta": -0.0333, "rho": 0.002, "theo": 0.1022, "change": -0.155, "open": 0.08, "high": 0.1, "low": 0.06, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T15:13:37", "percent_change": -60.7843, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00305000", "bid": 24.15, "bid_size": 40.0, "ask": 26.3, "ask_size": 38.0, "iv": 0.3802, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0041, "vega": 0.0086, "theta": -0.0364, "rho": -0.007, "theo": 24.8068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.5249996185303}, {"option": "MCD261113C00310000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 246.0, "iv": 0.3593, "open_interest": 0.0, "volume": 0.0, "delta": 0.0149, "gamma": 0.003, "vega": 0.0176, "theta": -0.0231, "rho": 0.0012, "theo": 0.0634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00310000", "bid": 29.15, "bid_size": 40.0, "ask": 31.3, "ask_size": 35.0, "iv": 0.4345, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0012, "vega": 0.0015, "theta": -0.0314, "rho": -0.0013, "theo": 29.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "MCD261113C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 104.0, "iv": 0.3381, "open_interest": 0.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0021, "vega": 0.0138, "theta": -0.0197, "rho": 0.0009, "theo": 0.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00315000", "bid": 34.15, "bid_size": 36.0, "ask": 36.3, "ask_size": 26.0, "iv": 0.4864, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0004, "vega": 0.001, "theta": -0.0306, "rho": 0.0, "theo": 34.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.6000003814697}, {"option": "MCD261113C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 170.0, "iv": 0.4496, "open_interest": 0.0, "volume": 0.0, "delta": 0.0095, "gamma": 0.0016, "vega": 0.0118, "theta": -0.0185, "rho": 0.0008, "theo": 0.0464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00320000", "bid": 39.15, "bid_size": 36.0, "ask": 41.3, "ask_size": 28.0, "iv": 0.5365, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0306, "rho": 0.0, "theo": 39.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2749996185303}, {"option": "MCD261113C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 175.0, "iv": 0.4926, "open_interest": 0.0, "volume": 0.0, "delta": 0.0083, "gamma": 0.0013, "vega": 0.0104, "theta": -0.0178, "rho": 0.0007, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00325000", "bid": 44.15, "bid_size": 36.0, "ask": 46.3, "ask_size": 32.0, "iv": 0.585, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0306, "rho": 0.0, "theo": 44.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.5}, {"option": "MCD261113C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 169.0, "iv": 0.5342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0074, "gamma": 0.0011, "vega": 0.0093, "theta": -0.0172, "rho": 0.0006, "theo": 0.0411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00330000", "bid": 49.25, "bid_size": 24.0, "ask": 51.3, "ask_size": 30.0, "iv": 0.6423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 49.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.5500030517578}, {"option": "MCD261113C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 167.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0009, "vega": 0.0084, "theta": -0.0166, "rho": 0.0005, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00335000", "bid": 54.25, "bid_size": 30.0, "ask": 56.3, "ask_size": 23.0, "iv": 0.6884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0001, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 54.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.5}, {"option": "MCD261113C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 181.0, "iv": 0.6142, "open_interest": 4.0, "volume": 0.0, "delta": 0.0059, "gamma": 0.0008, "vega": 0.0076, "theta": -0.016, "rho": 0.0005, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-30T10:20:18", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00340000", "bid": 59.25, "bid_size": 30.0, "ask": 61.3, "ask_size": 32.0, "iv": 0.7333, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 59.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.5750007629394}, {"option": "MCD261113C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 282.0, "iv": 0.6526, "open_interest": 12.0, "volume": 0.0, "delta": 0.0053, "gamma": 0.0007, "vega": 0.0069, "theta": -0.0154, "rho": 0.0004, "theo": 0.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T11:18:07", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00345000", "bid": 64.25, "bid_size": 34.0, "ask": 66.3, "ask_size": 39.0, "iv": 0.7769, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 64.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.5}, {"option": "MCD261113C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 273.0, "iv": 0.6172, "open_interest": 8.0, "volume": 4.0, "delta": 0.0048, "gamma": 0.0006, "vega": 0.0063, "theta": -0.0148, "rho": 0.0004, "theo": 0.0329, "change": -0.245, "open": 0.08, "high": 0.08, "low": 0.01, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:55:39", "percent_change": -96.0784, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00350000", "bid": 69.25, "bid_size": 34.0, "ask": 71.3, "ask_size": 35.0, "iv": 0.8194, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 69.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 87.5750007629394}, {"option": "MCD261113C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.04, "ask_size": 95.0, "iv": 0.537, "open_interest": 11.0, "volume": 12.0, "delta": 0.0044, "gamma": 0.0005, "vega": 0.0058, "theta": -0.0142, "rho": 0.0004, "theo": 0.031, "change": 0.055, "open": 0.09, "high": 0.09, "low": 0.03, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T13:52:35", "percent_change": 220.0, "prev_day_close": 0.025000000372529}, {"option": "MCD261113P00355000", "bid": 74.25, "bid_size": 34.0, "ask": 76.3, "ask_size": 39.0, "iv": 0.8608, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 74.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.5750007629394}, {"option": "MCD261113C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 88.0, "iv": 0.7625, "open_interest": 4.0, "volume": 0.0, "delta": 0.004, "gamma": 0.0005, "vega": 0.0053, "theta": -0.0136, "rho": 0.0003, "theo": 0.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T11:09:57", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261113P00360000", "bid": 79.25, "bid_size": 28.0, "ask": 81.3, "ask_size": 38.0, "iv": 0.9014, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0306, "rho": 0.0, "theo": 79.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.5750007629394}, {"option": "MCD261120C00155000", "bid": 124.25, "bid_size": 124.0, "ask": 126.45, "ask_size": 34.0, "iv": 0.0, "open_interest": 27.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": 0.0762, "theo": 125.5678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.02, "last_trade_time": "2026-11-02T11:37:08", "percent_change": 0.0, "prev_day_close": 107.974998474121}, {"option": "MCD261120P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.2813, "open_interest": 26.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0006, "theta": -0.0012, "rho": 0.0, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-10-06T11:06:39", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00160000", "bid": 119.05, "bid_size": 227.0, "ask": 121.45, "ask_size": 17.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": 0.0786, "theo": 120.5797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.05, "last_trade_time": "2026-11-02T11:37:08", "percent_change": 0.0, "prev_day_close": 103.024997711182}, {"option": "MCD261120P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.2192, "open_interest": 57.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0008, "theta": -0.0015, "rho": 0.0, "theo": 0.0041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-06T11:46:21", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00165000", "bid": 114.05, "bid_size": 205.0, "ask": 116.7, "ask_size": 64.0, "iv": 0.0, "open_interest": 181.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.0811, "theo": 115.5919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 94.1, "last_trade_time": "2026-10-30T11:16:48", "percent_change": 0.0, "prev_day_close": 98.0249977111816}, {"option": "MCD261120P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 6.0, "iv": 1.1588, "open_interest": 77.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.001, "theta": -0.0019, "rho": -0.0001, "theo": 0.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-06T11:45:51", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00170000", "bid": 109.1, "bid_size": 234.0, "ask": 111.1, "ask_size": 23.0, "iv": 0.0, "open_interest": 237.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.0835, "theo": 110.6042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 93.11, "last_trade_time": "2026-11-03T11:07:10", "percent_change": 0.0, "prev_day_close": 93.0249977111816}, {"option": "MCD261120P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.1002, "open_interest": 79.0, "volume": 0.0, "delta": -0.0006, "gamma": 0.0, "vega": 0.0012, "theta": -0.0023, "rho": -0.0001, "theo": 0.0065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-06T11:46:21", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00175000", "bid": 104.1, "bid_size": 302.0, "ask": 106.25, "ask_size": 71.0, "iv": 0.0, "open_interest": 128.0, "volume": 0.0, "delta": 0.9991, "gamma": 0.0001, "vega": 0.0015, "theta": 0.0, "rho": 0.086, "theo": 105.6168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.96, "last_trade_time": "2026-11-03T11:11:34", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "MCD261120P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.043, "open_interest": 95.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0001, "vega": 0.0015, "theta": -0.0027, "rho": -0.0001, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-28T13:34:05", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00180000", "bid": 99.1, "bid_size": 255.0, "ask": 101.1, "ask_size": 22.0, "iv": 0.0, "open_interest": 140.0, "volume": 0.0, "delta": 0.9989, "gamma": 0.0001, "vega": 0.0018, "theta": 0.0, "rho": 0.0884, "theo": 100.6296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.9, "last_trade_time": "2026-11-03T11:23:48", "percent_change": 0.0, "prev_day_close": 83.0249977111816}, {"option": "MCD261120P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.9874, "open_interest": 74.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0032, "rho": -0.0001, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-30T10:00:37", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00185000", "bid": 94.1, "bid_size": 228.0, "ask": 96.55, "ask_size": 37.0, "iv": 0.0, "open_interest": 69.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.0908, "theo": 95.6426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.93, "last_trade_time": "2026-11-03T11:23:48", "percent_change": 0.0, "prev_day_close": 78.0750007629394}, {"option": "MCD261120P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.933, "open_interest": 81.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0022, "theta": -0.0038, "rho": -0.0001, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-29T12:13:39", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00190000", "bid": 89.15, "bid_size": 227.0, "ask": 91.2, "ask_size": 4.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.0932, "theo": 90.6559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.95, "last_trade_time": "2026-11-03T11:13:43", "percent_change": 0.0, "prev_day_close": 73.0999984741211}, {"option": "MCD261120P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.07, "ask_size": 1.0, "iv": 0.6933, "open_interest": 96.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0044, "rho": -0.0002, "theo": 0.0139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-29T11:21:01", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00195000", "bid": 84.15, "bid_size": 92.0, "ask": 86.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.0957, "theo": 85.6696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.96, "last_trade_time": "2026-11-03T11:13:43", "percent_change": 0.0, "prev_day_close": 68.0999984741211}, {"option": "MCD261120P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 420.0, "iv": 0.828, "open_interest": 179.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0051, "rho": -0.0002, "theo": 0.0165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T10:00:37", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00200000", "bid": 79.2, "bid_size": 176.0, "ask": 81.25, "ask_size": 4.0, "iv": 0.0, "open_interest": 56.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0002, "vega": 0.0039, "theta": 0.0, "rho": 0.0981, "theo": 80.6837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 63.5, "last_trade_time": "2026-11-03T15:14:18", "percent_change": 0.0, "prev_day_close": 62.7749996185303}, {"option": "MCD261120P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 1346.0, "iv": 0.7011, "open_interest": 444.0, "volume": 21.0, "delta": -0.002, "gamma": 0.0002, "vega": 0.0039, "theta": -0.0058, "rho": -0.0003, "theo": 0.0195, "change": -0.025, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T13:23:36", "percent_change": -45.4545, "prev_day_close": 0.0550000006332994}, {"option": "MCD261120C00205000", "bid": 74.35, "bid_size": 150.0, "ask": 76.6, "ask_size": 29.0, "iv": 0.0, "open_interest": 24.0, "volume": 0.0, "delta": 0.9973, "gamma": 0.0002, "vega": 0.0046, "theta": 0.0, "rho": 0.1005, "theo": 75.6982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.03, "last_trade_time": "2026-11-03T11:16:29", "percent_change": 0.0, "prev_day_close": 58.1499996185303}, {"option": "MCD261120P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.12, "ask_size": 739.0, "iv": 0.6028, "open_interest": 197.0, "volume": 5.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0047, "theta": -0.0067, "rho": -0.0003, "theo": 0.0229, "change": 0.185, "open": 0.31, "high": 0.31, "low": 0.31, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 148.0, "prev_day_close": 0.125}, {"option": "MCD261120C00210000", "bid": 69.2, "bid_size": 93.0, "ask": 71.6, "ask_size": 46.0, "iv": 0.0, "open_interest": 32.0, "volume": 5.0, "delta": 0.9968, "gamma": 0.0003, "vega": 0.0056, "theta": 0.0, "rho": 0.1028, "theo": 70.7133, "change": 6.055, "open": 58.65, "high": 58.88, "low": 58.65, "tick": "no_change", "last_trade_price": 58.88, "last_trade_time": "2026-11-04T09:30:05", "percent_change": 11.4624, "prev_day_close": 52.8249988555908}, {"option": "MCD261120P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.03, "ask_size": 5.0, "iv": 0.5, "open_interest": 492.0, "volume": 34.0, "delta": -0.0031, "gamma": 0.0003, "vega": 0.0056, "theta": -0.0076, "rho": -0.0004, "theo": 0.027, "change": -0.015, "open": 0.01, "high": 0.05, "low": 0.01, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:38:27", "percent_change": -42.8571, "prev_day_close": 0.034999999217689}, {"option": "MCD261120C00215000", "bid": 64.2, "bid_size": 254.0, "ask": 66.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 101.0, "volume": 0.0, "delta": 0.996, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0008, "rho": 0.1052, "theo": 65.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 48.06, "last_trade_time": "2026-11-03T11:21:24", "percent_change": 0.0, "prev_day_close": 48.1999988555908}, {"option": "MCD261120P00215000", "bid": 0.01, "bid_size": 5.0, "ask": 0.05, "ask_size": 74.0, "iv": 0.4819, "open_interest": 3023.0, "volume": 474.0, "delta": -0.0038, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0087, "rho": -0.0005, "theo": 0.032, "change": -0.09, "open": 0.29, "high": 0.5, "low": 0.01, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T15:23:03", "percent_change": -81.8182, "prev_day_close": 0.110000001266599}, {"option": "MCD261120C00220000", "bid": 59.25, "bid_size": 268.0, "ask": 61.25, "ask_size": 17.0, "iv": 0.0, "open_interest": 150.0, "volume": 5.0, "delta": 0.9951, "gamma": 0.0005, "vega": 0.0082, "theta": -0.0027, "rho": 0.1075, "theo": 60.7466, "change": 13.325, "open": 56.25, "high": 56.25, "low": 56.25, "tick": "up", "last_trade_price": 56.25, "last_trade_time": "2026-11-04T10:22:21", "percent_change": 31.0425, "prev_day_close": 42.9250011444092}, {"option": "MCD261120P00220000", "bid": 0.01, "bid_size": 1.0, "ask": 0.24, "ask_size": 1114.0, "iv": 0.5259, "open_interest": 1993.0, "volume": 30.0, "delta": -0.0047, "gamma": 0.0005, "vega": 0.0083, "theta": -0.01, "rho": -0.0006, "theo": 0.0381, "change": -0.175, "open": 0.32, "high": 0.32, "low": 0.01, "tick": "up", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T15:44:33", "percent_change": -81.3953, "prev_day_close": 0.215000001713634}, {"option": "MCD261120C00222500", "bid": 56.75, "bid_size": 89.0, "ask": 58.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0037, "rho": 0.1087, "theo": 58.2559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.14, "last_trade_time": "2026-10-30T13:37:49", "percent_change": 0.0, "prev_day_close": 40.875}, {"option": "MCD261120P00222500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 376.0, "iv": 0.4721, "open_interest": 18.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0006, "vega": 0.0092, "theta": -0.0108, "rho": -0.0007, "theo": 0.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-03T10:22:29", "percent_change": 0.0, "prev_day_close": 0.229999992996454}, {"option": "MCD261120C00225000", "bid": 54.25, "bid_size": 356.0, "ask": 56.4, "ask_size": 100.0, "iv": 0.0, "open_interest": 213.0, "volume": 31.0, "delta": 0.9939, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0049, "rho": 0.1098, "theo": 55.7657, "change": 12.575, "open": 46.0, "high": 51.0, "low": 46.0, "tick": "up", "last_trade_price": 51.0, "last_trade_time": "2026-11-04T10:11:14", "percent_change": 32.7261, "prev_day_close": 38.4249992370606}, {"option": "MCD261120P00225000", "bid": 0.02, "bid_size": 20.0, "ask": 0.08, "ask_size": 5.0, "iv": 0.4197, "open_interest": 1306.0, "volume": 44.0, "delta": -0.0059, "gamma": 0.0007, "vega": 0.0102, "theta": -0.0117, "rho": -0.0008, "theo": 0.0462, "change": -0.155, "open": 0.09, "high": 0.38, "low": 0.03, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:38:27", "percent_change": -75.6098, "prev_day_close": 0.20499999448657}, {"option": "MCD261120C00227500", "bid": 51.75, "bid_size": 89.0, "ask": 53.75, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9931, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0062, "rho": 0.111, "theo": 53.2763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.9750003814697}, {"option": "MCD261120P00227500", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 448.0, "iv": 0.4387, "open_interest": 62.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0008, "vega": 0.0114, "theta": -0.0127, "rho": -0.0009, "theo": 0.0513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-11-03T11:39:54", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120C00230000", "bid": 49.3, "bid_size": 267.0, "ask": 51.25, "ask_size": 22.0, "iv": 0.0, "open_interest": 205.0, "volume": 5.0, "delta": 0.9922, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0076, "rho": 0.112, "theo": 50.7879, "change": 15.975, "open": 43.4, "high": 49.2, "low": 43.4, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-11-04T13:34:13", "percent_change": 48.0813, "prev_day_close": 33.2249984741211}, {"option": "MCD261120P00230000", "bid": 0.05, "bid_size": 5.0, "ask": 0.06, "ask_size": 3.0, "iv": 0.3964, "open_interest": 1994.0, "volume": 169.0, "delta": -0.0076, "gamma": 0.0009, "vega": 0.0128, "theta": -0.0138, "rho": -0.001, "theo": 0.0574, "change": -0.23, "open": 0.2, "high": 0.46, "low": 0.04, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:28:14", "percent_change": -79.3103, "prev_day_close": 0.28999999910593}, {"option": "MCD261120C00232500", "bid": 46.8, "bid_size": 94.0, "ask": 48.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.001, "vega": 0.0145, "theta": -0.0093, "rho": 0.1131, "theo": 48.3008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.61, "last_trade_time": "2026-11-02T15:35:34", "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "MCD261120P00232500", "bid": 0.05, "bid_size": 1.0, "ask": 0.28, "ask_size": 940.0, "iv": 0.4372, "open_interest": 527.0, "volume": 51.0, "delta": -0.0088, "gamma": 0.001, "vega": 0.0145, "theta": -0.0152, "rho": -0.0011, "theo": 0.0647, "change": -0.36, "open": 0.2, "high": 0.2, "low": 0.06, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T15:15:30", "percent_change": -85.7143, "prev_day_close": 0.419999986886978}, {"option": "MCD261120C00235000", "bid": 44.3, "bid_size": 266.0, "ask": 46.3, "ask_size": 22.0, "iv": 0.0, "open_interest": 2521.0, "volume": 16.0, "delta": 0.9896, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0112, "rho": 0.1142, "theo": 45.8153, "change": 12.96, "open": 37.5, "high": 41.18, "low": 37.5, "tick": "down", "last_trade_price": 40.96, "last_trade_time": "2026-11-04T11:35:57", "percent_change": 46.2857, "prev_day_close": 28.0}, {"option": "MCD261120P00235000", "bid": 0.05, "bid_size": 7.0, "ask": 0.31, "ask_size": 932.0, "iv": 0.4212, "open_interest": 3490.0, "volume": 129.0, "delta": -0.0102, "gamma": 0.0012, "vega": 0.0165, "theta": -0.0168, "rho": -0.0013, "theo": 0.0737, "change": -0.33, "open": 0.17, "high": 0.28, "low": 0.05, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:29:25", "percent_change": -80.4878, "prev_day_close": 0.409999996423721}, {"option": "MCD261120C00237500", "bid": 41.8, "bid_size": 96.0, "ask": 43.85, "ask_size": 7.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0015, "vega": 0.0189, "theta": -0.0133, "rho": 0.1152, "theo": 43.3319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.3, "last_trade_time": "2026-11-03T15:56:32", "percent_change": 0.0, "prev_day_close": 26.1749992370605}, {"option": "MCD261120P00237500", "bid": 0.05, "bid_size": 18.0, "ask": 0.51, "ask_size": 885.0, "iv": 0.4296, "open_interest": 162.0, "volume": 28.0, "delta": -0.0119, "gamma": 0.0015, "vega": 0.019, "theta": -0.0187, "rho": -0.0015, "theo": 0.0849, "change": -0.515, "open": 0.13, "high": 0.17, "low": 0.09, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T14:55:02", "percent_change": -85.124, "prev_day_close": 0.605000004172325}, {"option": "MCD261120C00240000", "bid": 39.7, "bid_size": 276.0, "ask": 41.2, "ask_size": 8.0, "iv": 0.0, "open_interest": 1422.0, "volume": 171.0, "delta": 0.9858, "gamma": 0.0018, "vega": 0.0219, "theta": -0.0159, "rho": 0.1161, "theo": 40.8514, "change": 16.61, "open": 29.65, "high": 41.0, "low": 29.65, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-11-04T15:53:08", "percent_change": 70.5308, "prev_day_close": 23.5499992370605}, {"option": "MCD261120P00240000", "bid": 0.07, "bid_size": 11.0, "ask": 0.12, "ask_size": 8.0, "iv": 0.3441, "open_interest": 1674.0, "volume": 684.0, "delta": -0.0141, "gamma": 0.0018, "vega": 0.0219, "theta": -0.021, "rho": -0.0018, "theo": 0.099, "change": -0.49, "open": 0.2, "high": 0.29, "low": 0.09, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:41:52", "percent_change": -76.5625, "prev_day_close": 0.639999985694885}, {"option": "MCD261120C00242500", "bid": 36.85, "bid_size": 237.0, "ask": 39.0, "ask_size": 50.0, "iv": 0.0, "open_interest": 83.0, "volume": 54.0, "delta": 0.983, "gamma": 0.0021, "vega": 0.0255, "theta": -0.019, "rho": 0.1169, "theo": 38.3747, "change": 12.05, "open": 32.4, "high": 33.55, "low": 32.4, "tick": "up", "last_trade_price": 33.55, "last_trade_time": "2026-11-04T10:23:44", "percent_change": 56.0465, "prev_day_close": 21.5}, {"option": "MCD261120P00242500", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 704.0, "iv": 0.378, "open_interest": 159.0, "volume": 19.0, "delta": -0.0169, "gamma": 0.0021, "vega": 0.0256, "theta": -0.0237, "rho": -0.0022, "theo": 0.1168, "change": -0.825, "open": 0.21, "high": 0.21, "low": 0.11, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:04:02", "percent_change": -88.2353, "prev_day_close": 0.935000032186508}, {"option": "MCD261120C00245000", "bid": 34.7, "bid_size": 223.0, "ask": 36.25, "ask_size": 1.0, "iv": 0.0, "open_interest": 1648.0, "volume": 56.0, "delta": 0.9795, "gamma": 0.0026, "vega": 0.0299, "theta": -0.0226, "rho": 0.1177, "theo": 35.9031, "change": 16.025, "open": 24.45, "high": 36.48, "low": 24.45, "tick": "down", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T15:39:03", "percent_change": 84.4532, "prev_day_close": 18.9749994277954}, {"option": "MCD261120P00245000", "bid": 0.13, "bid_size": 2.0, "ask": 0.36, "ask_size": 1020.0, "iv": 0.3533, "open_interest": 1352.0, "volume": 371.0, "delta": -0.0204, "gamma": 0.0026, "vega": 0.03, "theta": -0.0271, "rho": -0.0026, "theo": 0.1399, "change": -1.1, "open": 0.33, "high": 0.76, "low": 0.11, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:35:54", "percent_change": -89.4309, "prev_day_close": 1.23000001907349}, {"option": "MCD261120C00247500", "bid": 31.9, "bid_size": 303.0, "ask": 33.95, "ask_size": 8.0, "iv": 0.0, "open_interest": 69.0, "volume": 8.0, "delta": 0.975, "gamma": 0.0032, "vega": 0.0354, "theta": -0.027, "rho": 0.1183, "theo": 33.4384, "change": 12.425, "open": 25.71, "high": 29.55, "low": 25.71, "tick": "up", "last_trade_price": 29.55, "last_trade_time": "2026-11-04T10:42:03", "percent_change": 72.5547, "prev_day_close": 17.125}, {"option": "MCD261120P00247500", "bid": 0.06, "bid_size": 484.0, "ask": 0.23, "ask_size": 241.0, "iv": 0.3034, "open_interest": 188.0, "volume": 23.0, "delta": -0.0249, "gamma": 0.0032, "vega": 0.0356, "theta": -0.0312, "rho": -0.0032, "theo": 0.1698, "change": -1.4, "open": 0.6, "high": 0.6, "low": 0.15, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:11:16", "percent_change": -90.3226, "prev_day_close": 1.55000001192093}, {"option": "MCD261120C00250000", "bid": 30.25, "bid_size": 185.0, "ask": 31.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 4728.0, "volume": 83.0, "delta": 0.9691, "gamma": 0.0039, "vega": 0.0422, "theta": -0.0323, "rho": 0.1187, "theo": 30.9831, "change": 15.51, "open": 19.23, "high": 31.8, "low": 19.23, "tick": "down", "last_trade_price": 30.46, "last_trade_time": "2026-11-04T15:58:25", "percent_change": 103.746, "prev_day_close": 14.9499998092651}, {"option": "MCD261120P00250000", "bid": 0.18, "bid_size": 1.0, "ask": 0.24, "ask_size": 131.0, "iv": 0.3007, "open_interest": 3878.0, "volume": 736.0, "delta": -0.0308, "gamma": 0.0039, "vega": 0.0424, "theta": -0.0362, "rho": -0.0039, "theo": 0.2092, "change": -1.8, "open": 0.9, "high": 1.08, "low": 0.17, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:54:23", "percent_change": -89.5522, "prev_day_close": 2.0100000500679}, {"option": "MCD261120C00252500", "bid": 28.0, "bid_size": 93.0, "ask": 29.25, "ask_size": 48.0, "iv": 0.3066, "open_interest": 92.0, "volume": 26.0, "delta": 0.9615, "gamma": 0.0048, "vega": 0.0505, "theta": -0.0387, "rho": 0.1188, "theo": 28.5405, "change": 14.45, "open": 25.52, "high": 27.82, "low": 25.52, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-04T15:17:19", "percent_change": 111.583, "prev_day_close": 12.9499998092651}, {"option": "MCD261120P00252500", "bid": 0.18, "bid_size": 15.0, "ask": 0.51, "ask_size": 759.0, "iv": 0.3064, "open_interest": 106.0, "volume": 12.0, "delta": -0.0385, "gamma": 0.0049, "vega": 0.0508, "theta": -0.0424, "rho": -0.0049, "theo": 0.2613, "change": -2.52, "open": 0.5, "high": 0.5, "low": 0.06, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T14:21:42", "percent_change": -97.6744, "prev_day_close": 2.57999992370605}, {"option": "MCD261120C00255000", "bid": 25.0, "bid_size": 294.0, "ask": 26.55, "ask_size": 22.0, "iv": 0.0, "open_interest": 1816.0, "volume": 98.0, "delta": 0.9515, "gamma": 0.006, "vega": 0.0608, "theta": -0.0464, "rho": 0.1187, "theo": 26.1155, "change": 13.975, "open": 15.92, "high": 26.8, "low": 15.92, "tick": "down", "last_trade_price": 25.25, "last_trade_time": "2026-11-04T15:49:01", "percent_change": 123.947, "prev_day_close": 11.2750000953674}, {"option": "MCD261120P00255000", "bid": 0.31, "bid_size": 30.0, "ask": 0.39, "ask_size": 41.0, "iv": 0.284, "open_interest": 1970.0, "volume": 163.0, "delta": -0.0486, "gamma": 0.0061, "vega": 0.061, "theta": -0.0499, "rho": -0.0062, "theo": 0.3315, "change": -3.04, "open": 1.32, "high": 1.32, "low": 0.3, "tick": "no_change", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:15:30", "percent_change": -90.7463, "prev_day_close": 3.34999990463257}, {"option": "MCD261120C00257500", "bid": 22.25, "bid_size": 287.0, "ask": 24.2, "ask_size": 19.0, "iv": 0.0, "open_interest": 491.0, "volume": 9.0, "delta": 0.9384, "gamma": 0.0076, "vega": 0.0732, "theta": -0.0556, "rho": 0.1181, "theo": 23.7151, "change": 14.29, "open": 17.5, "high": 23.84, "low": 17.5, "tick": "up", "last_trade_price": 23.84, "last_trade_time": "2026-11-04T14:42:48", "percent_change": 149.633, "prev_day_close": 9.55000019073486}, {"option": "MCD261120P00257500", "bid": 0.3, "bid_size": 65.0, "ask": 0.72, "ask_size": 619.0, "iv": 0.2834, "open_interest": 115.0, "volume": 28.0, "delta": -0.0618, "gamma": 0.0076, "vega": 0.0737, "theta": -0.0589, "rho": -0.0078, "theo": 0.4261, "change": -3.685, "open": 0.99, "high": 0.99, "low": 0.44, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-04T15:03:48", "percent_change": -89.3333, "prev_day_close": 4.125}, {"option": "MCD261120C00260000", "bid": 20.15, "bid_size": 307.0, "ask": 22.0, "ask_size": 100.0, "iv": 0.2264, "open_interest": 2712.0, "volume": 318.0, "delta": 0.9212, "gamma": 0.0094, "vega": 0.0883, "theta": -0.0666, "rho": 0.1169, "theo": 21.3485, "change": 12.04, "open": 11.18, "high": 22.19, "low": 10.05, "tick": "up", "last_trade_price": 20.04, "last_trade_time": "2026-11-04T15:36:43", "percent_change": 150.5, "prev_day_close": 8.0}, {"option": "MCD261120P00260000", "bid": 0.42, "bid_size": 84.0, "ask": 0.72, "ask_size": 281.0, "iv": 0.2657, "open_interest": 1025.0, "volume": 503.0, "delta": -0.0792, "gamma": 0.0095, "vega": 0.0889, "theta": -0.0697, "rho": -0.01, "theo": 0.555, "change": -4.68, "open": 1.82, "high": 1.82, "low": 0.47, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T15:36:09", "percent_change": -90.8738, "prev_day_close": 5.15000009536743}, {"option": "MCD261120C00262500", "bid": 17.65, "bid_size": 322.0, "ask": 19.7, "ask_size": 84.0, "iv": 0.2172, "open_interest": 196.0, "volume": 41.0, "delta": 0.8988, "gamma": 0.0117, "vega": 0.1061, "theta": -0.0794, "rho": 0.1149, "theo": 19.0289, "change": 12.59, "open": 10.0, "high": 19.73, "low": 10.0, "tick": "down", "last_trade_price": 19.29, "last_trade_time": "2026-11-04T15:07:24", "percent_change": 187.91, "prev_day_close": 6.70000004768372}, {"option": "MCD261120P00262500", "bid": 0.7, "bid_size": 1.0, "ask": 0.88, "ask_size": 104.0, "iv": 0.2623, "open_interest": 153.0, "volume": 784.0, "delta": -0.1018, "gamma": 0.0118, "vega": 0.1064, "theta": -0.0824, "rho": -0.0128, "theo": 0.7315, "change": -5.455, "open": 2.58, "high": 2.58, "low": 0.63, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:55:13", "percent_change": -87.6305, "prev_day_close": 6.22500014305115}, {"option": "MCD261120C00265000", "bid": 15.8, "bid_size": 253.0, "ask": 17.2, "ask_size": 18.0, "iv": 0.2268, "open_interest": 2312.0, "volume": 229.0, "delta": 0.8699, "gamma": 0.0143, "vega": 0.1263, "theta": -0.094, "rho": 0.1121, "theo": 16.7734, "change": 10.85, "open": 6.8, "high": 17.37, "low": 6.8, "tick": "up", "last_trade_price": 16.35, "last_trade_time": "2026-11-04T15:58:25", "percent_change": 197.273, "prev_day_close": 5.5}, {"option": "MCD261120P00265000", "bid": 0.77, "bid_size": 231.0, "ask": 1.17, "ask_size": 140.0, "iv": 0.2502, "open_interest": 405.0, "volume": 230.0, "delta": -0.131, "gamma": 0.0144, "vega": 0.1267, "theta": -0.0968, "rho": -0.0162, "theo": 0.9728, "change": -6.56, "open": 3.56, "high": 3.67, "low": 0.88, "tick": "down", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:54:37", "percent_change": -86.8874, "prev_day_close": 7.54999995231628}, {"option": "MCD261120C00267500", "bid": 14.0, "bid_size": 114.0, "ask": 14.95, "ask_size": 1.0, "iv": 0.2362, "open_interest": 96.0, "volume": 22.0, "delta": 0.8333, "gamma": 0.0173, "vega": 0.1485, "theta": -0.11, "rho": 0.1081, "theo": 14.6037, "change": 10.65, "open": 6.24, "high": 15.0, "low": 6.2, "tick": "up", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T14:47:02", "percent_change": 244.828, "prev_day_close": 4.35000014305115}, {"option": "MCD261120P00267500", "bid": 1.17, "bid_size": 75.0, "ask": 1.54, "ask_size": 75.0, "iv": 0.2488, "open_interest": 41.0, "volume": 33.0, "delta": -0.168, "gamma": 0.0174, "vega": 0.1491, "theta": -0.1128, "rho": -0.0205, "theo": 1.3007, "change": -7.815, "open": 3.09, "high": 3.09, "low": 1.26, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-11-04T14:42:25", "percent_change": -86.1157, "prev_day_close": 9.07499980926514}, {"option": "MCD261120C00270000", "bid": 12.1, "bid_size": 141.0, "ask": 13.05, "ask_size": 27.0, "iv": 0.2427, "open_interest": 1986.0, "volume": 969.0, "delta": 0.7881, "gamma": 0.0204, "vega": 0.1715, "theta": -0.1267, "rho": 0.1029, "theo": 12.5456, "change": 8.7, "open": 5.29, "high": 13.25, "low": 4.81, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T15:58:28", "percent_change": 248.571, "prev_day_close": 3.5}, {"option": "MCD261120P00270000", "bid": 1.65, "bid_size": 7.0, "ask": 2.02, "ask_size": 124.0, "iv": 0.2464, "open_interest": 67.0, "volume": 501.0, "delta": -0.2137, "gamma": 0.0206, "vega": 0.1722, "theta": -0.1294, "rho": -0.0257, "theo": 1.7414, "change": -8.88, "open": 5.0, "high": 5.0, "low": 1.59, "tick": "no_change", "last_trade_price": 1.77, "last_trade_time": "2026-11-04T15:59:25", "percent_change": -83.3803, "prev_day_close": 10.6500000953674}, {"option": "MCD261120C00275000", "bid": 8.25, "bid_size": 189.0, "ask": 9.25, "ask_size": 14.0, "iv": 0.2302, "open_interest": 2785.0, "volume": 1168.0, "delta": 0.6726, "gamma": 0.0259, "vega": 0.2125, "theta": -0.1569, "rho": 0.0887, "theo": 8.8739, "change": 6.07, "open": 2.92, "high": 9.5, "low": 2.5, "tick": "up", "last_trade_price": 8.25, "last_trade_time": "2026-11-04T15:55:48", "percent_change": 278.44, "prev_day_close": 2.17999994754791}, {"option": "MCD261120P00275000", "bid": 3.0, "bid_size": 4.0, "ask": 3.35, "ask_size": 47.0, "iv": 0.2395, "open_interest": 20.0, "volume": 324.0, "delta": -0.3307, "gamma": 0.0262, "vega": 0.2132, "theta": -0.1596, "rho": -0.0385, "theo": 3.0726, "change": -11.075, "open": 6.46, "high": 6.46, "low": 2.83, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:59:41", "percent_change": -77.3124, "prev_day_close": 14.3250002861023}, {"option": "MCD261120C00280000", "bid": 5.7, "bid_size": 45.0, "ask": 6.15, "ask_size": 48.0, "iv": 0.2359, "open_interest": 1517.0, "volume": 747.0, "delta": 0.534, "gamma": 0.0287, "vega": 0.2334, "theta": -0.173, "rho": 0.0709, "theo": 5.9252, "change": 4.645, "open": 1.5, "high": 6.35, "low": 1.5, "tick": "up", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:59:02", "percent_change": 370.12, "prev_day_close": 1.25499999523163}, {"option": "MCD261120P00280000", "bid": 4.9, "bid_size": 2.0, "ask": 5.6, "ask_size": 100.0, "iv": 0.2398, "open_interest": 20.0, "volume": 66.0, "delta": -0.4712, "gamma": 0.0291, "vega": 0.2333, "theta": -0.1757, "rho": -0.0523, "theo": 5.1358, "change": -12.425, "open": 8.55, "high": 8.55, "low": 4.75, "tick": "up", "last_trade_price": 5.95, "last_trade_time": "2026-11-04T15:55:48", "percent_change": -67.619, "prev_day_close": 18.375}, {"option": "MCD261120C00285000", "bid": 3.35, "bid_size": 149.0, "ask": 3.85, "ask_size": 8.0, "iv": 0.2298, "open_interest": 805.0, "volume": 2916.0, "delta": 0.3924, "gamma": 0.0278, "vega": 0.226, "theta": -0.1666, "rho": 0.0523, "theo": 3.6935, "change": 2.88, "open": 0.84, "high": 3.9, "low": 0.84, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-04T15:59:53", "percent_change": 400.0, "prev_day_close": 0.719999998807907}, {"option": "MCD261120P00285000", "bid": 7.6, "bid_size": 14.0, "ask": 8.6, "ask_size": 140.0, "iv": 0.2439, "open_interest": 47.0, "volume": 50.0, "delta": -0.6153, "gamma": 0.0284, "vega": 0.224, "theta": -0.1694, "rho": -0.0634, "theo": 7.9273, "change": -15.575, "open": 7.35, "high": 7.35, "low": 7.35, "tick": "no_change", "last_trade_price": 7.35, "last_trade_time": "2026-11-04T14:53:19", "percent_change": -67.9389, "prev_day_close": 22.9249992370605}, {"option": "MCD261120C00290000", "bid": 1.88, "bid_size": 138.0, "ask": 2.2, "ask_size": 6.0, "iv": 0.2281, "open_interest": 1526.0, "volume": 535.0, "delta": 0.264, "gamma": 0.0239, "vega": 0.1932, "theta": -0.1396, "rho": 0.0353, "theo": 2.1144, "change": 1.63, "open": 0.46, "high": 2.26, "low": 0.46, "tick": "up", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T15:59:15", "percent_change": 346.809, "prev_day_close": 0.470000013709068}, {"option": "MCD261120P00290000", "bid": 11.0, "bid_size": 18.0, "ask": 12.4, "ask_size": 110.0, "iv": 0.2486, "open_interest": 2.0, "volume": 10.0, "delta": -0.7469, "gamma": 0.0245, "vega": 0.1878, "theta": -0.1423, "rho": -0.0685, "theo": 11.386, "change": -13.9, "open": 13.85, "high": 13.85, "low": 13.85, "tick": "down", "last_trade_price": 13.85, "last_trade_time": "2026-11-04T12:13:26", "percent_change": -50.0901, "prev_day_close": 27.75}, {"option": "MCD261120C00295000", "bid": 0.78, "bid_size": 340.0, "ask": 1.25, "ask_size": 47.0, "iv": 0.2234, "open_interest": 2133.0, "volume": 253.0, "delta": 0.1624, "gamma": 0.018, "vega": 0.1465, "theta": -0.1032, "rho": 0.0217, "theo": 1.1236, "change": 0.8, "open": 0.25, "high": 1.23, "low": 0.25, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T15:13:27", "percent_change": 400.0, "prev_day_close": 0.200000002980232}, {"option": "MCD261120P00295000", "bid": 14.8, "bid_size": 158.0, "ask": 16.75, "ask_size": 214.0, "iv": 0.2544, "open_interest": 94.0, "volume": 64.0, "delta": -0.8519, "gamma": 0.0188, "vega": 0.1359, "theta": -0.1053, "rho": -0.0654, "theo": 15.4486, "change": -16.78, "open": 19.3, "high": 19.3, "low": 15.77, "tick": "down", "last_trade_price": 15.77, "last_trade_time": "2026-11-04T15:56:35", "percent_change": -51.5515, "prev_day_close": 32.5500001907349}, {"option": "MCD261120C00300000", "bid": 0.46, "bid_size": 23.0, "ask": 0.7, "ask_size": 125.0, "iv": 0.2336, "open_interest": 2331.0, "volume": 845.0, "delta": 0.0929, "gamma": 0.0121, "vega": 0.1003, "theta": -0.069, "rho": 0.0124, "theo": 0.5677, "change": 0.415, "open": 0.1, "high": 0.6, "low": 0.1, "tick": "down", "last_trade_price": 0.52, "last_trade_time": "2026-11-04T15:59:06", "percent_change": 395.238, "prev_day_close": 0.105000000447035}, {"option": "MCD261120P00300000", "bid": 19.4, "bid_size": 59.0, "ask": 21.3, "ask_size": 34.0, "iv": 0.2725, "open_interest": 3.0, "volume": 0.0, "delta": -0.9257, "gamma": 0.0132, "vega": 0.0815, "theta": -0.0743, "rho": -0.0506, "theo": 19.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 57.45, "last_trade_time": "2026-10-19T15:52:42", "percent_change": 0.0, "prev_day_close": 37.4499988555908}, {"option": "MCD261120C00305000", "bid": 0.05, "bid_size": 743.0, "ask": 0.45, "ask_size": 272.0, "iv": 0.2304, "open_interest": 1088.0, "volume": 33.0, "delta": 0.0503, "gamma": 0.0075, "vega": 0.0634, "theta": -0.0427, "rho": 0.0067, "theo": 0.277, "change": 0.185, "open": 0.1, "high": 0.29, "low": 0.1, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T15:57:02", "percent_change": 336.364, "prev_day_close": 0.0550000006332994}, {"option": "MCD261120P00305000", "bid": 24.3, "bid_size": 40.0, "ask": 26.15, "ask_size": 44.0, "iv": 0.3057, "open_interest": 2.0, "volume": 0.0, "delta": -0.975, "gamma": 0.0091, "vega": 0.0353, "theta": -0.0505, "rho": -0.0224, "theo": 24.7595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.93, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 42.4750003814697}, {"option": "MCD261120C00310000", "bid": 0.06, "bid_size": 145.0, "ask": 0.17, "ask_size": 4.0, "iv": 0.2337, "open_interest": 906.0, "volume": 54.0, "delta": 0.0269, "gamma": 0.0044, "vega": 0.0386, "theta": -0.0256, "rho": 0.0036, "theo": 0.1373, "change": 0.09, "open": 0.04, "high": 0.16, "low": 0.04, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:27:53", "percent_change": 225.0, "prev_day_close": 0.0399999991059303}, {"option": "MCD261120P00310000", "bid": 29.25, "bid_size": 6.0, "ask": 31.1, "ask_size": 27.0, "iv": 0.3425, "open_interest": 5.0, "volume": 1.0, "delta": -0.9972, "gamma": 0.0022, "vega": 0.0058, "theta": -0.0305, "rho": 0.0, "theo": 29.72, "change": -17.485, "open": 30.19, "high": 30.19, "low": 30.19, "tick": "down", "last_trade_price": 30.19, "last_trade_time": "2026-11-04T15:56:35", "percent_change": -36.6754, "prev_day_close": 47.6749992370606}, {"option": "MCD261120C00315000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 671.0, "iv": 0.3018, "open_interest": 126.0, "volume": 9.0, "delta": 0.0157, "gamma": 0.0027, "vega": 0.0247, "theta": -0.0166, "rho": 0.0021, "theo": 0.0775, "change": -0.205, "open": 0.25, "high": 0.25, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:15:15", "percent_change": -80.3922, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00315000", "bid": 34.25, "bid_size": 40.0, "ask": 36.1, "ask_size": 32.0, "iv": 0.3829, "open_interest": 82.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 34.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.4, "last_trade_time": "2026-10-29T15:20:49", "percent_change": 0.0, "prev_day_close": 52.4249992370606}, {"option": "MCD261120C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.06, "ask_size": 12.0, "iv": 0.2534, "open_interest": 1218.0, "volume": 3.0, "delta": 0.0108, "gamma": 0.0018, "vega": 0.0179, "theta": -0.0126, "rho": 0.0014, "theo": 0.0541, "change": 0.015, "open": 0.02, "high": 0.04, "low": 0.02, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T14:56:16", "percent_change": 60.0, "prev_day_close": 0.025000000372529}, {"option": "MCD261120P00320000", "bid": 39.25, "bid_size": 61.0, "ask": 41.1, "ask_size": 42.0, "iv": 0.4218, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 39.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 67.95, "last_trade_time": "2026-10-22T15:56:12", "percent_change": 0.0, "prev_day_close": 57.4249992370606}, {"option": "MCD261120C00325000", "bid": 0.01, "bid_size": 1.0, "ask": 0.06, "ask_size": 13.0, "iv": 0.2796, "open_interest": 193.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0014, "vega": 0.0146, "theta": -0.011, "rho": 0.0011, "theo": 0.045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-10-30T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MCD261120P00325000", "bid": 44.25, "bid_size": 40.0, "ask": 46.3, "ask_size": 40.0, "iv": 0.473, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 44.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.05, "last_trade_time": "2026-10-20T10:54:59", "percent_change": 0.0, "prev_day_close": 62.5749988555908}, {"option": "MCD261120C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.2943, "open_interest": 242.0, "volume": 0.0, "delta": 0.0073, "gamma": 0.0011, "vega": 0.0127, "theta": -0.0102, "rho": 0.001, "theo": 0.0405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-27T12:35:53", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCD261120P00330000", "bid": 49.25, "bid_size": 50.0, "ask": 51.1, "ask_size": 37.0, "iv": 0.4958, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 49.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.17, "last_trade_time": "2026-10-01T15:46:21", "percent_change": 0.0, "prev_day_close": 67.5}, {"option": "MCD261120C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.3185, "open_interest": 724.0, "volume": 0.0, "delta": 0.0064, "gamma": 0.0009, "vega": 0.0112, "theta": -0.0097, "rho": 0.0008, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-10-27T12:35:36", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00335000", "bid": 54.3, "bid_size": 36.0, "ask": 56.7, "ask_size": 28.0, "iv": 0.5758, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 54.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.8, "last_trade_time": "2026-10-20T10:56:53", "percent_change": 0.0, "prev_day_close": 72.5750007629394}, {"option": "MCD261120C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 506.0, "iv": 0.4587, "open_interest": 196.0, "volume": 0.0, "delta": 0.0057, "gamma": 0.0008, "vega": 0.0101, "theta": -0.0093, "rho": 0.0007, "theo": 0.035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.02, "last_trade_time": "2026-11-03T12:19:39", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00340000", "bid": 59.25, "bid_size": 40.0, "ask": 61.3, "ask_size": 40.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 59.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.65, "last_trade_time": "2026-11-03T14:10:02", "percent_change": 0.0, "prev_day_close": 77.4750022888184}, {"option": "MCD261120C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 4.0, "iv": 0.3163, "open_interest": 50.0, "volume": 2.0, "delta": 0.0051, "gamma": 0.0007, "vega": 0.0091, "theta": -0.0089, "rho": 0.0007, "theo": 0.0327, "change": 0.005, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T11:55:39", "percent_change": 100.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261120P00345000", "bid": 64.25, "bid_size": 40.0, "ask": 66.3, "ask_size": 35.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 64.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.28, "last_trade_time": "2026-10-20T11:00:42", "percent_change": 0.0, "prev_day_close": 82.5750007629394}, {"option": "MCD261120C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 300.0, "iv": 0.5157, "open_interest": 118.0, "volume": 8.0, "delta": 0.0046, "gamma": 0.0006, "vega": 0.0082, "theta": -0.0084, "rho": 0.0006, "theo": 0.0306, "change": 0.005, "open": 0.15, "high": 0.26, "low": 0.15, "tick": "no_change", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:44:35", "percent_change": 1.96079, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00350000", "bid": 69.25, "bid_size": 40.0, "ask": 71.3, "ask_size": 40.0, "iv": 0.6482, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 69.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.02, "last_trade_time": "2026-10-15T15:54:30", "percent_change": 0.0, "prev_day_close": 87.5750007629394}, {"option": "MCD261120C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 304.0, "iv": 0.5432, "open_interest": 48.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0005, "vega": 0.0075, "theta": -0.008, "rho": 0.0005, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T12:33:40", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00355000", "bid": 74.25, "bid_size": 40.0, "ask": 76.3, "ask_size": 35.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 74.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.25, "last_trade_time": "2026-05-19T11:15:47", "percent_change": 0.0, "prev_day_close": 92.5}, {"option": "MCD261120C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 88.0, "iv": 0.5701, "open_interest": 153.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0004, "vega": 0.0068, "theta": -0.0076, "rho": 0.0005, "theo": 0.0267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-09-01T14:16:21", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00360000", "bid": 79.15, "bid_size": 36.0, "ask": 81.3, "ask_size": 29.0, "iv": 0.7037, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 79.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.85, "last_trade_time": "2026-03-13T14:58:11", "percent_change": 0.0, "prev_day_close": 97.5}, {"option": "MCD261120C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 279.0, "iv": 0.5964, "open_interest": 248.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0004, "vega": 0.0062, "theta": -0.0073, "rho": 0.0004, "theo": 0.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-10-27T12:33:40", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00365000", "bid": 84.25, "bid_size": 36.0, "ask": 86.7, "ask_size": 19.0, "iv": 0.7756, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 84.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.04, "last_trade_time": "2026-03-13T15:02:49", "percent_change": 0.0, "prev_day_close": 102.5}, {"option": "MCD261120C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 0.6222, "open_interest": 49.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0057, "theta": -0.0069, "rho": 0.0004, "theo": 0.0232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.31, "last_trade_time": "2026-10-27T12:31:54", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00370000", "bid": 89.15, "bid_size": 40.0, "ask": 91.3, "ask_size": 33.0, "iv": 0.7646, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 89.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.96, "last_trade_time": "2026-03-13T15:03:42", "percent_change": 0.0, "prev_day_close": 107.600002288818}, {"option": "MCD261120C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 8.0, "iv": 0.6474, "open_interest": 32.0, "volume": 0.0, "delta": 0.0028, "gamma": 0.0003, "vega": 0.0052, "theta": -0.0065, "rho": 0.0004, "theo": 0.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.26, "last_trade_time": "2026-10-27T12:31:54", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00375000", "bid": 94.25, "bid_size": 36.0, "ask": 96.3, "ask_size": 29.0, "iv": 0.8034, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 94.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.8, "last_trade_time": "2026-08-04T09:42:41", "percent_change": 0.0, "prev_day_close": 112.5}, {"option": "MCD261120C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 6.0, "iv": 0.6722, "open_interest": 68.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0003, "vega": 0.0048, "theta": -0.0062, "rho": 0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-10-30T09:43:46", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00380000", "bid": 99.15, "bid_size": 40.0, "ask": 101.3, "ask_size": 27.0, "iv": 0.8229, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 99.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.96, "last_trade_time": "2026-03-13T15:05:27", "percent_change": 0.0, "prev_day_close": 117.475002288818}, {"option": "MCD261120C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 0.6965, "open_interest": 34.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0044, "theta": -0.0059, "rho": 0.0003, "theo": 0.0189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-09-01T14:16:21", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00385000", "bid": 104.15, "bid_size": 40.0, "ask": 106.75, "ask_size": 42.0, "iv": 0.892, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 104.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 120.75, "last_trade_time": "2026-08-04T09:42:41", "percent_change": 0.0, "prev_day_close": 122.5}, {"option": "MCD261120C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7203, "open_interest": 6.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.004, "theta": -0.0055, "rho": 0.0003, "theo": 0.0176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.32, "last_trade_time": "2026-07-13T09:53:34", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00390000", "bid": 109.15, "bid_size": 36.0, "ask": 111.3, "ask_size": 35.0, "iv": 0.879, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 109.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.62, "last_trade_time": "2026-03-13T15:07:00", "percent_change": 0.0, "prev_day_close": 127.599998474121}, {"option": "MCD261120C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 4.0, "iv": 0.7437, "open_interest": 12.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0002, "vega": 0.0037, "theta": -0.0052, "rho": 0.0002, "theo": 0.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-06-17T15:17:08", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00395000", "bid": 114.25, "bid_size": 36.0, "ask": 116.3, "ask_size": 35.0, "iv": 0.9166, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 114.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.46, "last_trade_time": "2026-03-13T15:07:42", "percent_change": 0.0, "prev_day_close": 132.450004577637}, {"option": "MCD261120C00400000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7667, "open_interest": 6.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0002, "vega": 0.0034, "theta": -0.005, "rho": 0.0002, "theo": 0.0153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-08-28T11:52:57", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00400000", "bid": 119.15, "bid_size": 40.0, "ask": 121.3, "ask_size": 37.0, "iv": 0.9331, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 119.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.5}, {"option": "MCD261120C00405000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 4.0, "iv": 0.7892, "open_interest": 47.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0032, "theta": -0.0047, "rho": 0.0002, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-10T10:12:03", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00405000", "bid": 124.15, "bid_size": 36.0, "ask": 126.3, "ask_size": 32.0, "iv": 0.9595, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 124.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 142.675003051758}, {"option": "MCD261120C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.8114, "open_interest": 103.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0029, "theta": -0.0044, "rho": 0.0002, "theo": 0.0133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-06-23T09:51:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00410000", "bid": 129.25, "bid_size": 36.0, "ask": 131.3, "ask_size": 39.0, "iv": 0.9961, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 129.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.550003051758}, {"option": "MCD261120C00415000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 5.0, "iv": 0.8333, "open_interest": 10.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0027, "theta": -0.0042, "rho": 0.0002, "theo": 0.0124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-22T09:30:03", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00415000", "bid": 134.15, "bid_size": 40.0, "ask": 136.3, "ask_size": 27.0, "iv": 1.0109, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 134.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 152.5}, {"option": "MCD261120C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.8547, "open_interest": 177.0, "volume": 0.0, "delta": 0.0013, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0039, "rho": 0.0002, "theo": 0.0115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.03, "last_trade_time": "2026-10-21T10:52:04", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00420000", "bid": 139.25, "bid_size": 36.0, "ask": 141.3, "ask_size": 25.0, "iv": 1.047, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 139.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.575004577637}, {"option": "MCD261120C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.8966, "open_interest": 144.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0035, "rho": 0.0001, "theo": 0.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T10:51:08", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261120P00430000", "bid": 149.15, "bid_size": 40.0, "ask": 151.3, "ask_size": 37.0, "iv": 1.0849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 149.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.5}, {"option": "MCD261120C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 3.0, "iv": 0.8599, "open_interest": 99.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.0018, "theta": -0.0031, "rho": 0.0001, "theo": 0.0087, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-23T14:15:18", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCD261120P00440000", "bid": 159.25, "bid_size": 32.0, "ask": 161.3, "ask_size": 26.0, "iv": 1.1441, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0305, "rho": 0.0, "theo": 159.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 170.24, "last_trade_time": "2026-08-05T09:48:52", "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "MCD261127C00160000", "bid": 118.8, "bid_size": 36.0, "ask": 122.45, "ask_size": 4.0, "iv": 0.7608, "open_interest": 4.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0021, "theta": 0.0, "rho": 0.109, "theo": 120.6199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 103.59, "last_trade_time": "2026-11-03T11:22:50", "percent_change": 0.0, "prev_day_close": 102.875}, {"option": "MCD261127P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 1.0206, "open_interest": 4.0, "volume": 0.0, "delta": -0.0008, "gamma": 0.0001, "vega": 0.0021, "theta": -0.0028, "rho": -0.0002, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T09:55:52", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00165000", "bid": 113.8, "bid_size": 48.0, "ask": 117.8, "ask_size": 5.0, "iv": 0.9241, "open_interest": 10.0, "volume": 6.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1124, "theo": 115.6377, "change": 15.38, "open": 112.96, "high": 113.28, "low": 112.96, "tick": "up", "last_trade_price": 113.28, "last_trade_time": "2026-11-04T13:14:14", "percent_change": 15.7099, "prev_day_close": 97.9000015258789}, {"option": "MCD261127P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.9701, "open_interest": 8.0, "volume": 0.0, "delta": -0.001, "gamma": 0.0001, "vega": 0.0025, "theta": -0.0033, "rho": -0.0002, "theo": 0.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-15T10:22:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00170000", "bid": 108.85, "bid_size": 46.0, "ask": 112.75, "ask_size": 4.0, "iv": 0.8669, "open_interest": 13.0, "volume": 6.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.003, "theta": 0.0, "rho": 0.1158, "theo": 110.6558, "change": 15.41, "open": 108.05, "high": 108.31, "low": 108.05, "tick": "up", "last_trade_price": 108.31, "last_trade_time": "2026-11-04T13:14:14", "percent_change": 16.5877, "prev_day_close": 92.9000015258789}, {"option": "MCD261127P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.921, "open_interest": 12.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.003, "theta": -0.0039, "rho": -0.0002, "theo": 0.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-10-16T09:55:52", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00175000", "bid": 103.85, "bid_size": 35.0, "ask": 107.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.1191, "theo": 105.6743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 88.1, "last_trade_time": "2026-11-03T13:12:09", "percent_change": 0.0, "prev_day_close": 87.9249992370606}, {"option": "MCD261127P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 64.0, "iv": 0.8732, "open_interest": 15.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0036, "theta": -0.0045, "rho": -0.0003, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-10-28T11:33:40", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00180000", "bid": 98.85, "bid_size": 49.0, "ask": 102.7, "ask_size": 5.0, "iv": 0.7375, "open_interest": 21.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.1225, "theo": 100.6932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 83.31, "last_trade_time": "2026-11-03T13:01:53", "percent_change": 0.0, "prev_day_close": 83.0249977111816}, {"option": "MCD261127P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.8267, "open_interest": 16.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0043, "theta": -0.0051, "rho": -0.0004, "theo": 0.0237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-16T10:19:14", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00185000", "bid": 93.9, "bid_size": 36.0, "ask": 97.7, "ask_size": 4.0, "iv": 0.7036, "open_interest": 15.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0051, "theta": 0.0, "rho": 0.1258, "theo": 95.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.38, "last_trade_time": "2026-11-03T11:22:23", "percent_change": 0.0, "prev_day_close": 78.375}, {"option": "MCD261127P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 214.0, "iv": 0.7812, "open_interest": 16.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0002, "vega": 0.0051, "theta": -0.0058, "rho": -0.0004, "theo": 0.0277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T11:33:40", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00190000", "bid": 88.9, "bid_size": 50.0, "ask": 92.7, "ask_size": 4.0, "iv": 0.6515, "open_interest": 18.0, "volume": 1.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.006, "theta": 0.0, "rho": 0.1291, "theo": 90.7323, "change": 9.675, "open": 83.1, "high": 83.1, "low": 83.1, "tick": "up", "last_trade_price": 83.1, "last_trade_time": "2026-11-04T09:33:31", "percent_change": 13.1767, "prev_day_close": 73.4249992370606}, {"option": "MCD261127P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 190.0, "iv": 0.7369, "open_interest": 11.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.006, "theta": -0.0066, "rho": -0.0005, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-23T10:21:40", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00195000", "bid": 83.9, "bid_size": 36.0, "ask": 87.9, "ask_size": 4.0, "iv": 0.6002, "open_interest": 11.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.007, "theta": 0.0, "rho": 0.1324, "theo": 85.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 68.47, "last_trade_time": "2026-11-03T11:20:17", "percent_change": 0.0, "prev_day_close": 68.3250007629394}, {"option": "MCD261127P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 397.0, "iv": 0.6472, "open_interest": 15.0, "volume": 8.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.007, "theta": -0.0074, "rho": -0.0006, "theo": 0.0369, "change": -0.015, "open": 0.01, "high": 0.01, "low": 0.01, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-11-04T10:19:11", "percent_change": -60.0, "prev_day_close": 0.0249999994412065}, {"option": "MCD261127C00200000", "bid": 78.95, "bid_size": 40.0, "ask": 82.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0082, "theta": 0.0, "rho": 0.1357, "theo": 80.7732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.51, "last_trade_time": "2026-11-03T11:20:17", "percent_change": 0.0, "prev_day_close": 63.3750019073486}, {"option": "MCD261127P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 219.0, "iv": 0.6509, "open_interest": 9.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0082, "theta": -0.0082, "rho": -0.0007, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-30T10:39:10", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00205000", "bid": 73.95, "bid_size": 36.0, "ask": 77.8, "ask_size": 3.0, "iv": 0.5541, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0005, "rho": 0.139, "theo": 75.7945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.4249992370606}, {"option": "MCD261127P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.31, "ask_size": 312.0, "iv": 0.5677, "open_interest": 7.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0004, "vega": 0.0096, "theta": -0.0091, "rho": -0.0008, "theo": 0.0483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-10-29T14:52:57", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD261127C00210000", "bid": 68.95, "bid_size": 40.0, "ask": 72.25, "ask_size": 7.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0112, "theta": -0.002, "rho": 0.1423, "theo": 70.8165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-10-26T15:39:18", "percent_change": 0.0, "prev_day_close": 53.4499988555908}, {"option": "MCD261127P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 125.0, "iv": 0.4281, "open_interest": 35.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0005, "vega": 0.0112, "theta": -0.01, "rho": -0.001, "theo": 0.055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.12, "last_trade_time": "2026-10-29T14:13:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127C00215000", "bid": 64.0, "bid_size": 40.0, "ask": 66.85, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0036, "rho": 0.1455, "theo": 65.8395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4750003814697}, {"option": "MCD261127P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.09, "ask_size": 449.0, "iv": 0.4216, "open_interest": 193.0, "volume": 2.0, "delta": -0.0064, "gamma": 0.0006, "vega": 0.0131, "theta": -0.0111, "rho": -0.0012, "theo": 0.0627, "change": -0.06, "open": 0.04, "high": 0.04, "low": 0.04, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-11-04T13:06:03", "percent_change": -60.0, "prev_day_close": 0.100000003352761}, {"option": "MCD261127C00220000", "bid": 59.0, "bid_size": 67.0, "ask": 62.3, "ask_size": 11.0, "iv": 0.0, "open_interest": 6.0, "volume": 1.0, "delta": 0.992, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0053, "rho": 0.1486, "theo": 60.8639, "change": 15.125, "open": 58.7, "high": 58.7, "low": 58.7, "tick": "up", "last_trade_price": 58.7, "last_trade_time": "2026-11-04T13:11:42", "percent_change": 34.7103, "prev_day_close": 43.5750007629394}, {"option": "MCD261127P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.18, "ask_size": 267.0, "iv": 0.4306, "open_interest": 38.0, "volume": 1.0, "delta": -0.0077, "gamma": 0.0007, "vega": 0.0154, "theta": -0.0122, "rho": -0.0014, "theo": 0.0718, "change": 0.625, "open": 0.75, "high": 0.75, "low": 0.75, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T09:30:09", "percent_change": 500.0, "prev_day_close": 0.125000001862645}, {"option": "MCD261127C00225000", "bid": 54.45, "bid_size": 73.0, "ask": 57.3, "ask_size": 10.0, "iv": 0.3738, "open_interest": 13.0, "volume": 10.0, "delta": 0.9904, "gamma": 0.0009, "vega": 0.0182, "theta": -0.0073, "rho": 0.1517, "theo": 55.8905, "change": 7.425, "open": 46.0, "high": 46.0, "low": 46.0, "tick": "up", "last_trade_price": 46.0, "last_trade_time": "2026-11-04T09:31:51", "percent_change": 19.2482, "prev_day_close": 38.5749988555908}, {"option": "MCD261127P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 294.0, "iv": 0.3978, "open_interest": 206.0, "volume": 0.0, "delta": -0.0093, "gamma": 0.0009, "vega": 0.0184, "theta": -0.0136, "rho": -0.0017, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-02T10:15:43", "percent_change": 0.0, "prev_day_close": 0.344999996945262}, {"option": "MCD261127C00230000", "bid": 49.05, "bid_size": 73.0, "ask": 52.35, "ask_size": 43.0, "iv": 0.0, "open_interest": 13.0, "volume": 1.0, "delta": 0.9882, "gamma": 0.0012, "vega": 0.022, "theta": -0.0096, "rho": 0.1547, "theo": 50.9207, "change": 15.8, "open": 49.5, "high": 49.5, "low": 49.5, "tick": "up", "last_trade_price": 49.5, "last_trade_time": "2026-11-04T15:47:23", "percent_change": 46.8843, "prev_day_close": 33.7000007629394}, {"option": "MCD261127P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 4.0, "iv": 0.3358, "open_interest": 121.0, "volume": 17.0, "delta": -0.0116, "gamma": 0.0012, "vega": 0.022, "theta": -0.0154, "rho": -0.0021, "theo": 0.098, "change": -0.21, "open": 0.85, "high": 0.85, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:11:54", "percent_change": -70.0, "prev_day_close": 0.300000004470348}, {"option": "MCD261127C00235000", "bid": 44.1, "bid_size": 52.0, "ask": 47.4, "ask_size": 8.0, "iv": 0.0, "open_interest": 38.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0016, "vega": 0.0271, "theta": -0.0124, "rho": 0.1575, "theo": 45.9572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.7, "last_trade_time": "2026-11-02T09:55:54", "percent_change": 0.0, "prev_day_close": 28.9250001907349}, {"option": "MCD261127P00235000", "bid": 0.06, "bid_size": 3.0, "ask": 0.16, "ask_size": 2.0, "iv": 0.3286, "open_interest": 225.0, "volume": 35.0, "delta": -0.0147, "gamma": 0.0016, "vega": 0.0273, "theta": -0.0177, "rho": -0.0027, "theo": 0.1192, "change": -0.46, "open": 0.09, "high": 0.16, "low": 0.09, "tick": "up", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T12:03:13", "percent_change": -74.1936, "prev_day_close": 0.61999998986721}, {"option": "MCD261127C00240000", "bid": 39.7, "bid_size": 165.0, "ask": 41.65, "ask_size": 5.0, "iv": 0.0, "open_interest": 103.0, "volume": 47.0, "delta": 0.9804, "gamma": 0.0022, "vega": 0.0344, "theta": -0.0163, "rho": 0.1601, "theo": 41.0048, "change": 11.275, "open": 33.5, "high": 35.25, "low": 33.5, "tick": "no_change", "last_trade_price": 35.25, "last_trade_time": "2026-11-04T09:55:16", "percent_change": 47.0282, "prev_day_close": 23.9750003814697}, {"option": "MCD261127P00240000", "bid": 0.07, "bid_size": 5.0, "ask": 0.17, "ask_size": 5.0, "iv": 0.3034, "open_interest": 72.0, "volume": 26.0, "delta": -0.0194, "gamma": 0.0022, "vega": 0.0344, "theta": -0.0211, "rho": -0.0035, "theo": 0.1519, "change": -0.77, "open": 0.3, "high": 0.49, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T13:04:46", "percent_change": -81.9149, "prev_day_close": 0.940000027418136}, {"option": "MCD261127C00245000", "bid": 34.65, "bid_size": 176.0, "ask": 36.75, "ask_size": 7.0, "iv": 0.0, "open_interest": 52.0, "volume": 4.0, "delta": 0.973, "gamma": 0.003, "vega": 0.0452, "theta": -0.0218, "rho": 0.162, "theo": 36.0728, "change": 11.475, "open": 24.25, "high": 31.2, "low": 24.25, "tick": "up", "last_trade_price": 31.2, "last_trade_time": "2026-11-04T10:27:43", "percent_change": 58.1749, "prev_day_close": 19.7250003814697}, {"option": "MCD261127P00245000", "bid": 0.19, "bid_size": 1.0, "ask": 0.31, "ask_size": 5.0, "iv": 0.2974, "open_interest": 95.0, "volume": 33.0, "delta": -0.0269, "gamma": 0.0031, "vega": 0.0453, "theta": -0.0261, "rho": -0.0048, "theo": 0.205, "change": -1.14, "open": 0.78, "high": 0.78, "low": 0.15, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T13:58:53", "percent_change": -80.8511, "prev_day_close": 1.41000002622604}, {"option": "MCD261127C00250000", "bid": 29.75, "bid_size": 195.0, "ask": 32.05, "ask_size": 38.0, "iv": 0.1779, "open_interest": 85.0, "volume": 14.0, "delta": 0.9608, "gamma": 0.0044, "vega": 0.0614, "theta": -0.0298, "rho": 0.1631, "theo": 31.1782, "change": 15.025, "open": 26.2, "high": 30.65, "low": 26.2, "tick": "up", "last_trade_price": 30.65, "last_trade_time": "2026-11-04T15:17:14", "percent_change": 96.16, "prev_day_close": 15.6250004768372}, {"option": "MCD261127P00250000", "bid": 0.25, "bid_size": 1.0, "ask": 0.47, "ask_size": 468.0, "iv": 0.2788, "open_interest": 105.0, "volume": 126.0, "delta": -0.0392, "gamma": 0.0045, "vega": 0.0617, "theta": -0.0336, "rho": -0.007, "theo": 0.2958, "change": -2.105, "open": 0.84, "high": 0.9, "low": 0.17, "tick": "down", "last_trade_price": 0.31, "last_trade_time": "2026-11-04T15:19:31", "percent_change": -87.1636, "prev_day_close": 2.41499996185303}, {"option": "MCD261127C00255000", "bid": 24.9, "bid_size": 258.0, "ask": 27.05, "ask_size": 13.0, "iv": 0.0, "open_interest": 133.0, "volume": 73.0, "delta": 0.9402, "gamma": 0.0066, "vega": 0.0857, "theta": -0.0415, "rho": 0.1625, "theo": 26.3532, "change": 11.65, "open": 15.45, "high": 23.55, "low": 15.45, "tick": "up", "last_trade_price": 23.55, "last_trade_time": "2026-11-04T12:32:29", "percent_change": 97.8992, "prev_day_close": 11.9000000953674}, {"option": "MCD261127P00255000", "bid": 0.28, "bid_size": 173.0, "ask": 0.67, "ask_size": 297.0, "iv": 0.2545, "open_interest": 119.0, "volume": 15.0, "delta": -0.06, "gamma": 0.0067, "vega": 0.086, "theta": -0.0448, "rho": -0.0106, "theo": 0.457, "change": -3.12, "open": 1.1, "high": 1.1, "low": 0.53, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-04T13:41:55", "percent_change": -85.4795, "prev_day_close": 3.65000009536743}, {"option": "MCD261127C00260000", "bid": 20.55, "bid_size": 235.0, "ask": 22.15, "ask_size": 11.0, "iv": 0.2098, "open_interest": 279.0, "volume": 107.0, "delta": 0.9059, "gamma": 0.0099, "vega": 0.1204, "theta": -0.0579, "rho": 0.1592, "theo": 21.656, "change": 13.055, "open": 11.7, "high": 21.79, "low": 11.7, "tick": "up", "last_trade_price": 21.58, "last_trade_time": "2026-11-04T15:54:57", "percent_change": 153.138, "prev_day_close": 8.52499961853027}, {"option": "MCD261127P00260000", "bid": 0.6, "bid_size": 68.0, "ask": 0.95, "ask_size": 172.0, "iv": 0.2416, "open_interest": 33.0, "volume": 34.0, "delta": -0.0946, "gamma": 0.01, "vega": 0.1213, "theta": -0.0609, "rho": -0.0166, "theo": 0.747, "change": -4.73, "open": 1.78, "high": 1.78, "low": 0.77, "tick": "no_change", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:11:52", "percent_change": -86.0, "prev_day_close": 5.5}, {"option": "MCD261127C00265000", "bid": 16.0, "bid_size": 183.0, "ask": 17.8, "ask_size": 25.0, "iv": 0.211, "open_interest": 220.0, "volume": 85.0, "delta": 0.8511, "gamma": 0.0143, "vega": 0.1653, "theta": -0.079, "rho": 0.1517, "theo": 17.1838, "change": 11.925, "open": 8.18, "high": 17.95, "low": 8.18, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-11-04T15:17:26", "percent_change": 197.925, "prev_day_close": 6.02500009536743}, {"option": "MCD261127P00265000", "bid": 1.12, "bid_size": 32.0, "ask": 1.59, "ask_size": 220.0, "iv": 0.2348, "open_interest": 21.0, "volume": 27.0, "delta": -0.1502, "gamma": 0.0145, "vega": 0.1661, "theta": -0.0818, "rho": -0.0258, "theo": 1.2656, "change": -6.41, "open": 2.7, "high": 2.7, "low": 1.44, "tick": "down", "last_trade_price": 1.44, "last_trade_time": "2026-11-04T13:41:55", "percent_change": -81.6561, "prev_day_close": 7.84999990463257}, {"option": "MCD261127C00270000", "bid": 12.15, "bid_size": 230.0, "ask": 13.65, "ask_size": 26.0, "iv": 0.2142, "open_interest": 322.0, "volume": 94.0, "delta": 0.7698, "gamma": 0.0194, "vega": 0.2149, "theta": -0.1023, "rho": 0.1389, "theo": 13.076, "change": 7.575, "open": 6.35, "high": 13.75, "low": 6.35, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-11-04T15:48:10", "percent_change": 188.199, "prev_day_close": 4.02499997615814}, {"option": "MCD261127P00270000", "bid": 1.91, "bid_size": 184.0, "ask": 2.47, "ask_size": 237.0, "iv": 0.2243, "open_interest": 23.0, "volume": 55.0, "delta": -0.2326, "gamma": 0.0196, "vega": 0.2166, "theta": -0.105, "rho": -0.0391, "theo": 2.1524, "change": -8.98, "open": 4.5, "high": 4.5, "low": 2.17, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-04T14:56:45", "percent_change": -80.5381, "prev_day_close": 11.1500000953674}, {"option": "MCD261127C00275000", "bid": 8.85, "bid_size": 263.0, "ask": 9.95, "ask_size": 24.0, "iv": 0.2149, "open_interest": 128.0, "volume": 62.0, "delta": 0.6619, "gamma": 0.0237, "vega": 0.2572, "theta": -0.1224, "rho": 0.1206, "theo": 9.4944, "change": 6.495, "open": 6.5, "high": 9.59, "low": 4.9, "tick": "down", "last_trade_price": 9.03, "last_trade_time": "2026-11-04T15:44:35", "percent_change": 256.213, "prev_day_close": 2.5349999666214}, {"option": "MCD261127P00275000", "bid": 3.35, "bid_size": 34.0, "ask": 3.95, "ask_size": 218.0, "iv": 0.2216, "open_interest": 2.0, "volume": 41.0, "delta": -0.3422, "gamma": 0.0241, "vega": 0.2579, "theta": -0.1251, "rho": -0.0556, "theo": 3.5729, "change": -10.545, "open": 5.7, "high": 5.7, "low": 4.08, "tick": "down", "last_trade_price": 4.08, "last_trade_time": "2026-11-04T13:35:04", "percent_change": -72.1026, "prev_day_close": 14.625}, {"option": "MCD261127C00280000", "bid": 6.1, "bid_size": 233.0, "ask": 7.05, "ask_size": 50.0, "iv": 0.2138, "open_interest": 117.0, "volume": 275.0, "delta": 0.5363, "gamma": 0.026, "vega": 0.2788, "theta": -0.1327, "rho": 0.0984, "theo": 6.5605, "change": 4.575, "open": 1.94, "high": 6.95, "low": 1.94, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-11-04T15:49:46", "percent_change": 281.538, "prev_day_close": 1.625}, {"option": "MCD261127P00280000", "bid": 5.4, "bid_size": 1.0, "ask": 6.0, "ask_size": 78.0, "iv": 0.2185, "open_interest": 0.0, "volume": 69.0, "delta": -0.4702, "gamma": 0.0265, "vega": 0.2786, "theta": -0.1356, "rho": -0.0734, "theo": 5.6529, "change": -13.0, "open": 8.8, "high": 8.8, "low": 5.4, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T15:54:37", "percent_change": -69.3333, "prev_day_close": 18.75}, {"option": "MCD261127C00285000", "bid": 3.8, "bid_size": 290.0, "ask": 4.65, "ask_size": 141.0, "iv": 0.2134, "open_interest": 47.0, "volume": 56.0, "delta": 0.4076, "gamma": 0.0255, "vega": 0.2727, "theta": -0.1292, "rho": 0.0751, "theo": 4.2926, "change": 2.72, "open": 1.18, "high": 4.6, "low": 1.0, "tick": "down", "last_trade_price": 3.7, "last_trade_time": "2026-11-04T15:35:09", "percent_change": 277.551, "prev_day_close": 0.979999959468842}, {"option": "MCD261127P00285000", "bid": 8.1, "bid_size": 1.0, "ask": 9.2, "ask_size": 215.0, "iv": 0.2247, "open_interest": 0.0, "volume": 2.0, "delta": -0.6021, "gamma": 0.0262, "vega": 0.2702, "theta": -0.1323, "rho": -0.0871, "theo": 8.4135, "change": -15.06, "open": 9.05, "high": 9.05, "low": 8.14, "tick": "down", "last_trade_price": 8.14, "last_trade_time": "2026-11-04T14:42:03", "percent_change": -64.9138, "prev_day_close": 23.1999998092651}, {"option": "MCD261127C00290000", "bid": 2.27, "bid_size": 303.0, "ask": 2.94, "ask_size": 288.0, "iv": 0.2135, "open_interest": 11.0, "volume": 54.0, "delta": 0.2888, "gamma": 0.0226, "vega": 0.2411, "theta": -0.1127, "rho": 0.0534, "theo": 2.6316, "change": 1.945, "open": 1.34, "high": 2.83, "low": 1.18, "tick": "no_change", "last_trade_price": 2.49, "last_trade_time": "2026-11-04T15:40:28", "percent_change": 356.881, "prev_day_close": 0.545000001788139}, {"option": "MCD261127P00290000", "bid": 11.35, "bid_size": 6.0, "ask": 12.8, "ask_size": 123.0, "iv": 0.2265, "open_interest": 0.0, "volume": 10.0, "delta": -0.7248, "gamma": 0.0234, "vega": 0.2332, "theta": -0.116, "rho": -0.093, "theo": 11.7983, "change": -13.475, "open": 14.15, "high": 14.15, "low": 14.15, "tick": "down", "last_trade_price": 14.15, "last_trade_time": "2026-11-04T12:13:26", "percent_change": -48.7783, "prev_day_close": 27.625}, {"option": "MCD261127C00295000", "bid": 1.25, "bid_size": 223.0, "ask": 1.83, "ask_size": 252.0, "iv": 0.2151, "open_interest": 39.0, "volume": 43.0, "delta": 0.19, "gamma": 0.018, "vega": 0.1931, "theta": -0.0883, "rho": 0.0352, "theo": 1.5101, "change": 1.305, "open": 0.93, "high": 1.57, "low": 0.72, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-04T15:16:37", "percent_change": 492.453, "prev_day_close": 0.265000004321337}, {"option": "MCD261127P00295000", "bid": 15.1, "bid_size": 110.0, "ask": 17.0, "ask_size": 98.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.8283, "gamma": 0.019, "vega": 0.1786, "theta": -0.0916, "rho": -0.0881, "theo": 15.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7250003814697}, {"option": "MCD261127C00300000", "bid": 0.58, "bid_size": 276.0, "ask": 0.95, "ask_size": 33.0, "iv": 0.2092, "open_interest": 2.0, "volume": 19.0, "delta": 0.1172, "gamma": 0.013, "vega": 0.1416, "theta": -0.0635, "rho": 0.0217, "theo": 0.827, "change": 0.655, "open": 0.4, "high": 0.99, "low": 0.35, "tick": "up", "last_trade_price": 0.99, "last_trade_time": "2026-11-04T15:16:37", "percent_change": 195.522, "prev_day_close": 0.33500000834465}, {"option": "MCD261127P00300000", "bid": 19.45, "bid_size": 48.0, "ask": 21.65, "ask_size": 31.0, "iv": 0.2446, "open_interest": 0.0, "volume": 0.0, "delta": -0.9066, "gamma": 0.0144, "vega": 0.1195, "theta": -0.0669, "rho": -0.0768, "theo": 20.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "MCD261127C00305000", "bid": 0.25, "bid_size": 206.0, "ask": 0.58, "ask_size": 77.0, "iv": 0.2129, "open_interest": 0.0, "volume": 1.0, "delta": 0.0698, "gamma": 0.0088, "vega": 0.0975, "theta": -0.0432, "rho": 0.0129, "theo": 0.4475, "change": 0.19, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T14:54:38", "percent_change": 61.2903, "prev_day_close": 0.310000007040799}, {"option": "MCD261127P00305000", "bid": 24.3, "bid_size": 31.0, "ask": 26.4, "ask_size": 35.0, "iv": 0.2689, "open_interest": 0.0, "volume": 0.0, "delta": -0.9609, "gamma": 0.0112, "vega": 0.0628, "theta": -0.0526, "rho": -0.0399, "theo": 24.8759, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "MCD261127C00310000", "bid": 0.12, "bid_size": 411.0, "ask": 0.4, "ask_size": 1.0, "iv": 0.2235, "open_interest": 0.0, "volume": 1.0, "delta": 0.0418, "gamma": 0.0057, "vega": 0.0658, "theta": -0.0291, "rho": 0.0077, "theo": 0.2511, "change": -0.1, "open": 0.19, "high": 0.19, "low": 0.19, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:27:33", "percent_change": -34.4828, "prev_day_close": 0.28999999165535}, {"option": "MCD261127P00310000", "bid": 28.5, "bid_size": 40.0, "ask": 31.75, "ask_size": 6.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.0052, "vega": 0.0166, "theta": -0.0301, "rho": -0.0146, "theo": 29.802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6750011444092}, {"option": "MCD261127C00315000", "bid": 0.02, "bid_size": 192.0, "ask": 0.42, "ask_size": 264.0, "iv": 0.2452, "open_interest": 0.0, "volume": 1.0, "delta": 0.0267, "gamma": 0.0038, "vega": 0.046, "theta": -0.0207, "rho": 0.0049, "theo": 0.1562, "change": -0.135, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:59:02", "percent_change": -50.9434, "prev_day_close": 0.264999985694885}, {"option": "MCD261127P00315000", "bid": 34.05, "bid_size": 40.0, "ask": 36.75, "ask_size": 6.0, "iv": 0.3454, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0002, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 34.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.875}, {"option": "MCD261127C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 208.0, "iv": 0.2602, "open_interest": 0.0, "volume": 0.0, "delta": 0.0191, "gamma": 0.0027, "vega": 0.0348, "theta": -0.0164, "rho": 0.0035, "theo": 0.1133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127P00320000", "bid": 39.05, "bid_size": 40.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.377, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 39.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.8500003814697}, {"option": "MCD261127C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 157.0, "iv": 0.2859, "open_interest": 0.0, "volume": 0.0, "delta": 0.0153, "gamma": 0.0021, "vega": 0.0288, "theta": -0.0145, "rho": 0.0028, "theo": 0.0942, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127P00325000", "bid": 44.05, "bid_size": 36.0, "ask": 46.7, "ask_size": 1.0, "iv": 0.4098, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 44.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 62.8500003814697}, {"option": "MCD261127C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0131, "gamma": 0.0017, "vega": 0.0251, "theta": -0.0135, "rho": 0.0024, "theo": 0.0848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127P00330000", "bid": 48.3, "bid_size": 40.0, "ask": 51.7, "ask_size": 7.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 49.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.8500022888184}, {"option": "MCD261127C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.3581, "open_interest": 0.0, "volume": 0.0, "delta": 0.0116, "gamma": 0.0014, "vega": 0.0225, "theta": -0.013, "rho": 0.0021, "theo": 0.0789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127P00335000", "bid": 53.85, "bid_size": 36.0, "ask": 56.7, "ask_size": 3.0, "iv": 0.4603, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 54.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8500022888184}, {"option": "MCD261127C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 48.0, "iv": 0.3829, "open_interest": 0.0, "volume": 0.0, "delta": 0.0104, "gamma": 0.0012, "vega": 0.0204, "theta": -0.0125, "rho": 0.0019, "theo": 0.0742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127P00340000", "bid": 58.4, "bid_size": 40.0, "ask": 61.7, "ask_size": 5.0, "iv": 0.4568, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 59.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.75}, {"option": "MCD261127C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.4071, "open_interest": 0.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.001, "vega": 0.0186, "theta": -0.0121, "rho": 0.0017, "theo": 0.0701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261127P00345000", "bid": 63.85, "bid_size": 36.0, "ask": 66.7, "ask_size": 3.0, "iv": 0.5184, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0283, "rho": 0.0, "theo": 64.8, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 82.75}, {"option": "MCD261204C00160000", "bid": 118.85, "bid_size": 36.0, "ask": 122.45, "ask_size": 3.0, "iv": 0.6717, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0, "vega": 0.002, "theta": 0.0, "rho": 0.1134, "theo": 120.6484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "MCD261204P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.8834, "open_interest": 0.0, "volume": 0.0, "delta": -0.0013, "gamma": 0.0001, "vega": 0.0034, "theta": -0.0034, "rho": -0.0003, "theo": 0.0186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00165000", "bid": 113.85, "bid_size": 40.0, "ask": 117.5, "ask_size": 3.0, "iv": 0.6693, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.1169, "theo": 115.6664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "MCD261204P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 125.0, "iv": 0.8393, "open_interest": 3.0, "volume": 3.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0039, "rho": -0.0004, "theo": 0.0222, "change": -0.165, "open": 0.09, "high": 0.09, "low": 0.09, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T09:30:17", "percent_change": -64.7059, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00170000", "bid": 108.9, "bid_size": 35.0, "ask": 112.85, "ask_size": 5.0, "iv": 0.766, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": 0.1205, "theo": 110.6844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.5, "last_trade_time": "2026-11-03T11:24:47", "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "MCD261204P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 17.0, "iv": 0.7964, "open_interest": 0.0, "volume": 0.0, "delta": -0.0019, "gamma": 0.0001, "vega": 0.0048, "theta": -0.0044, "rho": -0.0004, "theo": 0.0261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00175000", "bid": 103.9, "bid_size": 36.0, "ask": 107.6, "ask_size": 3.0, "iv": 0.6702, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0001, "vega": 0.0036, "theta": 0.0, "rho": 0.124, "theo": 105.7032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 88.54, "last_trade_time": "2026-11-03T11:24:47", "percent_change": 0.0, "prev_day_close": 87.9499969482422}, {"option": "MCD261204P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7546, "open_interest": 0.0, "volume": 0.0, "delta": -0.0022, "gamma": 0.0001, "vega": 0.0057, "theta": -0.005, "rho": -0.0005, "theo": 0.0306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00180000", "bid": 98.9, "bid_size": 40.0, "ask": 102.8, "ask_size": 3.0, "iv": 0.698, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": 0.1275, "theo": 100.7221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "MCD261204P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0002, "vega": 0.0067, "theta": -0.0057, "rho": -0.0006, "theo": 0.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00185000", "bid": 93.95, "bid_size": 36.0, "ask": 97.9, "ask_size": 3.0, "iv": 0.6887, "open_interest": 0.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.131, "theo": 95.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.0}, {"option": "MCD261204P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.6741, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0079, "theta": -0.0064, "rho": -0.0008, "theo": 0.0409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00190000", "bid": 88.95, "bid_size": 40.0, "ask": 92.55, "ask_size": 3.0, "iv": 0.4916, "open_interest": 0.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0062, "theta": 0.0, "rho": 0.1344, "theo": 90.7604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.375}, {"option": "MCD261204P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 102.0, "iv": 0.6353, "open_interest": 7.0, "volume": 0.0, "delta": -0.0038, "gamma": 0.0003, "vega": 0.0092, "theta": -0.0071, "rho": -0.0009, "theo": 0.0468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.24, "last_trade_time": "2026-11-03T11:51:02", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00195000", "bid": 83.95, "bid_size": 36.0, "ask": 87.6, "ask_size": 3.0, "iv": 0.4817, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0002, "vega": 0.0068, "theta": 0.0, "rho": 0.1379, "theo": 85.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4250030517578}, {"option": "MCD261204P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 145.0, "iv": 0.5973, "open_interest": 7.0, "volume": 0.0, "delta": -0.0044, "gamma": 0.0003, "vega": 0.0106, "theta": -0.0078, "rho": -0.001, "theo": 0.0534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T11:51:02", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00200000", "bid": 79.0, "bid_size": 36.0, "ask": 83.0, "ask_size": 2.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0003, "vega": 0.0074, "theta": 0.0, "rho": 0.1414, "theo": 80.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.4500007629394}, {"option": "MCD261204P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0004, "vega": 0.0123, "theta": -0.0086, "rho": -0.0012, "theo": 0.0605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00205000", "bid": 74.0, "bid_size": 36.0, "ask": 77.6, "ask_size": 3.0, "iv": 0.4078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0003, "vega": 0.0094, "theta": 0.0, "rho": 0.1448, "theo": 75.821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.3249988555908}, {"option": "MCD261204P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 39.0, "iv": 0.5236, "open_interest": 15.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.0143, "theta": -0.0095, "rho": -0.0014, "theo": 0.0684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-28T09:59:33", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204C00210000", "bid": 69.0, "bid_size": 40.0, "ask": 73.0, "ask_size": 3.0, "iv": 0.4906, "open_interest": 0.0, "volume": 0.0, "delta": 0.9952, "gamma": 0.0004, "vega": 0.0114, "theta": 0.0, "rho": 0.1482, "theo": 70.8421, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MCD261204P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 1.0, "iv": 0.4519, "open_interest": 13.0, "volume": 0.0, "delta": -0.0072, "gamma": 0.0006, "vega": 0.0166, "theta": -0.0104, "rho": -0.0017, "theo": 0.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-10-28T11:33:22", "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MCD261204C00215000", "bid": 64.05, "bid_size": 40.0, "ask": 67.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0005, "vega": 0.0124, "theta": 0.0, "rho": 0.1516, "theo": 65.8645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5249996185303}, {"option": "MCD261204P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 141.0, "iv": 0.4526, "open_interest": 2.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0007, "vega": 0.0192, "theta": -0.0113, "rho": -0.002, "theo": 0.0876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-11-03T12:46:02", "percent_change": 0.0, "prev_day_close": 0.160000000149012}, {"option": "MCD261204C00220000", "bid": 59.05, "bid_size": 40.0, "ask": 62.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0006, "vega": 0.0142, "theta": -0.0007, "rho": 0.155, "theo": 60.8875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6749992370606}, {"option": "MCD261204P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 5.0, "iv": 0.3658, "open_interest": 21.0, "volume": 83.0, "delta": -0.0102, "gamma": 0.0009, "vega": 0.0227, "theta": -0.0124, "rho": -0.0024, "theo": 0.1, "change": -0.05, "open": 0.24, "high": 0.24, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-04T10:08:52", "percent_change": -17.8571, "prev_day_close": 0.280000001192093}, {"option": "MCD261204C00225000", "bid": 54.1, "bid_size": 40.0, "ask": 57.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9919, "gamma": 0.0008, "vega": 0.019, "theta": -0.0023, "rho": 0.1582, "theo": 55.912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.68, "last_trade_time": "2026-10-30T09:30:09", "percent_change": 0.0, "prev_day_close": 38.7250003814697}, {"option": "MCD261204P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 272.0, "iv": 0.3592, "open_interest": 41.0, "volume": 0.0, "delta": -0.0124, "gamma": 0.0012, "vega": 0.0267, "theta": -0.0138, "rho": -0.0029, "theo": 0.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T12:25:47", "percent_change": 0.0, "prev_day_close": 0.405000016093254}, {"option": "MCD261204C00230000", "bid": 49.3, "bid_size": 52.0, "ask": 52.4, "ask_size": 9.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": 0.9898, "gamma": 0.0011, "vega": 0.0212, "theta": -0.0044, "rho": 0.1614, "theo": 50.9424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.07, "last_trade_time": "2026-11-02T11:18:33", "percent_change": 0.0, "prev_day_close": 33.8250007629394}, {"option": "MCD261204P00230000", "bid": 0.01, "bid_size": 140.0, "ask": 0.27, "ask_size": 293.0, "iv": 0.3195, "open_interest": 45.0, "volume": 27.0, "delta": -0.0155, "gamma": 0.0015, "vega": 0.0325, "theta": -0.0157, "rho": -0.0036, "theo": 0.1385, "change": -0.445, "open": 0.18, "high": 0.27, "low": 0.07, "tick": "up", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:50:12", "percent_change": -76.0684, "prev_day_close": 0.584999993443489}, {"option": "MCD261204C00235000", "bid": 44.15, "bid_size": 40.0, "ask": 47.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9868, "gamma": 0.0015, "vega": 0.0286, "theta": -0.0071, "rho": 0.1646, "theo": 45.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 29.45, "last_trade_time": "2026-11-02T11:16:00", "percent_change": 0.0, "prev_day_close": 28.9749994277954}, {"option": "MCD261204P00235000", "bid": 0.05, "bid_size": 193.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2914, "open_interest": 67.0, "volume": 22.0, "delta": -0.02, "gamma": 0.002, "vega": 0.0402, "theta": -0.0183, "rho": -0.0046, "theo": 0.1725, "change": -0.665, "open": 0.56, "high": 0.56, "low": 0.17, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T13:50:12", "percent_change": -77.7778, "prev_day_close": 0.854999989271164}, {"option": "MCD261204C00240000", "bid": 39.2, "bid_size": 53.0, "ask": 42.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 17.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0021, "vega": 0.0341, "theta": -0.0109, "rho": 0.1671, "theo": 41.0293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 17.79, "last_trade_time": "2026-10-29T10:28:16", "percent_change": 0.0, "prev_day_close": 24.3249998092651}, {"option": "MCD261204P00240000", "bid": 0.14, "bid_size": 33.0, "ask": 0.51, "ask_size": 530.0, "iv": 0.2964, "open_interest": 129.0, "volume": 51.0, "delta": -0.027, "gamma": 0.0028, "vega": 0.0519, "theta": -0.0222, "rho": -0.0062, "theo": 0.2273, "change": -1.115, "open": 0.44, "high": 0.99, "low": 0.16, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:36:34", "percent_change": -84.1509, "prev_day_close": 1.32499998807907}, {"option": "MCD261204C00245000", "bid": 34.85, "bid_size": 143.0, "ask": 36.65, "ask_size": 1.0, "iv": 0.0, "open_interest": 42.0, "volume": 7.0, "delta": 0.9736, "gamma": 0.003, "vega": 0.049, "theta": -0.0165, "rho": 0.169, "theo": 36.1055, "change": 17.125, "open": 31.01, "high": 37.0, "low": 31.01, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T14:55:53", "percent_change": 86.1635, "prev_day_close": 19.875}, {"option": "MCD261204P00245000", "bid": 0.29, "bid_size": 1.0, "ask": 0.37, "ask_size": 55.0, "iv": 0.2633, "open_interest": 66.0, "volume": 128.0, "delta": -0.0383, "gamma": 0.004, "vega": 0.0694, "theta": -0.0281, "rho": -0.0089, "theo": 0.32, "change": -1.79, "open": 0.94, "high": 1.39, "low": 0.31, "tick": "down", "last_trade_price": 0.33, "last_trade_time": "2026-11-04T15:05:27", "percent_change": -84.434, "prev_day_close": 2.11999994516373}, {"option": "MCD261204C00250000", "bid": 30.0, "bid_size": 229.0, "ask": 32.1, "ask_size": 61.0, "iv": 0.2134, "open_interest": 212.0, "volume": 177.0, "delta": 0.9595, "gamma": 0.0045, "vega": 0.0698, "theta": -0.0248, "rho": 0.1699, "theo": 31.2309, "change": 14.485, "open": 24.5, "high": 30.41, "low": 24.5, "tick": "up", "last_trade_price": 30.41, "last_trade_time": "2026-11-04T15:29:13", "percent_change": 90.9576, "prev_day_close": 15.9249997138977}, {"option": "MCD261204P00250000", "bid": 0.39, "bid_size": 63.0, "ask": 0.7, "ask_size": 178.0, "iv": 0.2548, "open_interest": 138.0, "volume": 56.0, "delta": -0.0569, "gamma": 0.0058, "vega": 0.0946, "theta": -0.0368, "rho": -0.0131, "theo": 0.4812, "change": -2.775, "open": 1.5, "high": 1.5, "low": 0.48, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:10:28", "percent_change": -83.4586, "prev_day_close": 3.32499992847443}, {"option": "MCD261204C00255000", "bid": 25.2, "bid_size": 134.0, "ask": 27.3, "ask_size": 21.0, "iv": 0.214, "open_interest": 43.0, "volume": 27.0, "delta": 0.9356, "gamma": 0.0069, "vega": 0.0978, "theta": -0.037, "rho": 0.1691, "theo": 26.4467, "change": 14.8, "open": 19.14, "high": 27.0, "low": 19.14, "tick": "up", "last_trade_price": 27.0, "last_trade_time": "2026-11-04T14:47:30", "percent_change": 121.311, "prev_day_close": 12.2000002861023}, {"option": "MCD261204P00255000", "bid": 0.63, "bid_size": 68.0, "ask": 1.03, "ask_size": 182.0, "iv": 0.2424, "open_interest": 23.0, "volume": 16.0, "delta": -0.0868, "gamma": 0.0083, "vega": 0.1292, "theta": -0.049, "rho": -0.0199, "theo": 0.7614, "change": -4.035, "open": 1.24, "high": 1.24, "low": 0.83, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T15:13:39", "percent_change": -82.7692, "prev_day_close": 4.875}, {"option": "MCD261204C00260000", "bid": 20.65, "bid_size": 171.0, "ask": 22.5, "ask_size": 27.0, "iv": 0.2098, "open_interest": 64.0, "volume": 39.0, "delta": 0.8971, "gamma": 0.0102, "vega": 0.1456, "theta": -0.0533, "rho": 0.1661, "theo": 21.8152, "change": 11.725, "open": 15.47, "high": 21.0, "low": 15.42, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T13:51:52", "percent_change": 126.415, "prev_day_close": 9.27500009536743}, {"option": "MCD261204P00260000", "bid": 1.14, "bid_size": 25.0, "ask": 1.5, "ask_size": 154.0, "iv": 0.2335, "open_interest": 41.0, "volume": 51.0, "delta": -0.1328, "gamma": 0.0117, "vega": 0.174, "theta": -0.0647, "rho": -0.0305, "theo": 1.236, "change": -5.66, "open": 2.74, "high": 2.74, "low": 1.39, "tick": "down", "last_trade_price": 1.39, "last_trade_time": "2026-11-04T15:36:34", "percent_change": -80.2837, "prev_day_close": 7.04999995231628}, {"option": "MCD261204C00265000", "bid": 16.3, "bid_size": 224.0, "ask": 18.05, "ask_size": 21.0, "iv": 0.208, "open_interest": 91.0, "volume": 30.0, "delta": 0.8378, "gamma": 0.0143, "vega": 0.1947, "theta": -0.073, "rho": 0.1567, "theo": 17.4477, "change": 11.295, "open": 9.1, "high": 17.77, "low": 9.1, "tick": "up", "last_trade_price": 17.77, "last_trade_time": "2026-11-04T15:09:03", "percent_change": 174.44, "prev_day_close": 6.47500014305115}, {"option": "MCD261204P00265000", "bid": 1.89, "bid_size": 12.0, "ask": 2.3, "ask_size": 193.0, "iv": 0.2262, "open_interest": 9.0, "volume": 27.0, "delta": -0.1992, "gamma": 0.0157, "vega": 0.2254, "theta": -0.0824, "rho": -0.0456, "theo": 2.0099, "change": -7.46, "open": 2.87, "high": 2.89, "low": 2.13, "tick": "up", "last_trade_price": 2.14, "last_trade_time": "2026-11-04T15:13:39", "percent_change": -77.7083, "prev_day_close": 9.59999990463257}, {"option": "MCD261204C00270000", "bid": 13.1, "bid_size": 147.0, "ask": 13.95, "ask_size": 76.0, "iv": 0.2212, "open_interest": 62.0, "volume": 716.0, "delta": 0.7559, "gamma": 0.0187, "vega": 0.2522, "theta": -0.0933, "rho": 0.146, "theo": 13.4452, "change": 9.425, "open": 6.16, "high": 14.5, "low": 6.16, "tick": "up", "last_trade_price": 13.95, "last_trade_time": "2026-11-04T15:59:56", "percent_change": 208.287, "prev_day_close": 4.52500009536743}, {"option": "MCD261204P00270000", "bid": 2.93, "bid_size": 66.0, "ask": 3.6, "ask_size": 194.0, "iv": 0.2204, "open_interest": 0.0, "volume": 29.0, "delta": -0.2869, "gamma": 0.0196, "vega": 0.2726, "theta": -0.0989, "rho": -0.0656, "theo": 3.1991, "change": -9.215, "open": 4.85, "high": 4.85, "low": 3.46, "tick": "down", "last_trade_price": 3.46, "last_trade_time": "2026-11-04T15:37:15", "percent_change": -72.7022, "prev_day_close": 12.6749997138977}, {"option": "MCD261204C00275000", "bid": 9.25, "bid_size": 221.0, "ask": 10.5, "ask_size": 29.0, "iv": 0.2121, "open_interest": 63.0, "volume": 96.0, "delta": 0.6523, "gamma": 0.0223, "vega": 0.2888, "theta": -0.1092, "rho": 0.1268, "theo": 9.9613, "change": 6.445, "open": 4.99, "high": 10.18, "low": 4.99, "tick": "up", "last_trade_price": 9.45, "last_trade_time": "2026-11-04T15:44:54", "percent_change": 214.476, "prev_day_close": 3.00499999523163}, {"option": "MCD261204P00275000", "bid": 4.65, "bid_size": 27.0, "ask": 5.35, "ask_size": 61.0, "iv": 0.2179, "open_interest": 4.0, "volume": 51.0, "delta": -0.3925, "gamma": 0.0224, "vega": 0.3068, "theta": -0.1103, "rho": -0.0895, "theo": 4.9144, "change": -11.3, "open": 7.18, "high": 7.65, "low": 5.25, "tick": "down", "last_trade_price": 5.25, "last_trade_time": "2026-11-04T15:49:25", "percent_change": -68.2779, "prev_day_close": 16.5500001907349}, {"option": "MCD261204C00280000", "bid": 6.45, "bid_size": 236.0, "ask": 7.35, "ask_size": 11.0, "iv": 0.2083, "open_interest": 116.0, "volume": 46.0, "delta": 0.5353, "gamma": 0.0241, "vega": 0.3135, "theta": -0.1168, "rho": 0.1044, "theo": 7.0537, "change": 4.575, "open": 2.53, "high": 7.34, "low": 2.53, "tick": "up", "last_trade_price": 6.55, "last_trade_time": "2026-11-04T15:54:40", "percent_change": 231.646, "prev_day_close": 1.97499996423721}, {"option": "MCD261204P00280000", "bid": 6.95, "bid_size": 5.0, "ask": 7.8, "ask_size": 92.0, "iv": 0.2182, "open_interest": 0.0, "volume": 2.0, "delta": -0.5075, "gamma": 0.0234, "vega": 0.3178, "theta": -0.1133, "rho": -0.1157, "theo": 7.2159, "change": -12.665, "open": 10.4, "high": 10.4, "low": 7.51, "tick": "down", "last_trade_price": 7.51, "last_trade_time": "2026-11-04T15:13:38", "percent_change": -62.7757, "prev_day_close": 20.1750001907349}, {"option": "MCD261204C00285000", "bid": 4.25, "bid_size": 239.0, "ask": 5.0, "ask_size": 38.0, "iv": 0.2074, "open_interest": 29.0, "volume": 60.0, "delta": 0.4155, "gamma": 0.0238, "vega": 0.3079, "theta": -0.1139, "rho": 0.0847, "theo": 4.7607, "change": 3.125, "open": 1.65, "high": 5.0, "low": 1.65, "tick": "no_change", "last_trade_price": 4.36, "last_trade_time": "2026-11-04T15:48:06", "percent_change": 253.036, "prev_day_close": 1.23500001430511}, {"option": "MCD261204P00285000", "bid": 9.8, "bid_size": 1.0, "ask": 10.9, "ask_size": 94.0, "iv": 0.2197, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0225, "vega": 0.304, "theta": -0.1068, "rho": -0.1412, "theo": 10.1128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5249996185303}, {"option": "MCD261204C00290000", "bid": 2.58, "bid_size": 345.0, "ask": 3.5, "ask_size": 29.0, "iv": 0.2046, "open_interest": 18.0, "volume": 87.0, "delta": 0.3046, "gamma": 0.0214, "vega": 0.2771, "theta": -0.1013, "rho": 0.0617, "theo": 3.0635, "change": 2.21, "open": 1.44, "high": 2.92, "low": 1.31, "tick": "no_change", "last_trade_price": 2.92, "last_trade_time": "2026-11-04T14:29:52", "percent_change": 311.268, "prev_day_close": 0.709999978542328}, {"option": "MCD261204P00290000", "bid": 13.0, "bid_size": 28.0, "ask": 14.55, "ask_size": 71.0, "iv": 0.2189, "open_interest": 0.0, "volume": 1.0, "delta": -0.7251, "gamma": 0.0198, "vega": 0.267, "theta": -0.0923, "rho": -0.165, "theo": 13.5603, "change": -15.895, "open": 13.13, "high": 13.13, "low": 13.13, "tick": "down", "last_trade_price": 13.13, "last_trade_time": "2026-11-04T15:08:14", "percent_change": -54.7631, "prev_day_close": 29.0249996185303}, {"option": "MCD261204C00295000", "bid": 1.47, "bid_size": 273.0, "ask": 2.07, "ask_size": 39.0, "iv": 0.2058, "open_interest": 8.0, "volume": 80.0, "delta": 0.2106, "gamma": 0.0176, "vega": 0.2278, "theta": -0.0829, "rho": 0.0426, "theo": 1.8768, "change": 1.165, "open": 1.1, "high": 2.0, "low": 1.1, "tick": "up", "last_trade_price": 1.69, "last_trade_time": "2026-11-04T15:49:53", "percent_change": 221.905, "prev_day_close": 0.524999991059303}, {"option": "MCD261204P00295000", "bid": 16.85, "bid_size": 33.0, "ask": 18.65, "ask_size": 98.0, "iv": 0.2227, "open_interest": 0.0, "volume": 1.0, "delta": -0.8111, "gamma": 0.0161, "vega": 0.2193, "theta": -0.0735, "rho": -0.1852, "theo": 17.4839, "change": -16.8, "open": 17.05, "high": 17.05, "low": 17.05, "tick": "down", "last_trade_price": 17.05, "last_trade_time": "2026-11-04T15:08:14", "percent_change": -49.6307, "prev_day_close": 33.8500003814697}, {"option": "MCD261204C00300000", "bid": 0.82, "bid_size": 324.0, "ask": 1.27, "ask_size": 32.0, "iv": 0.2063, "open_interest": 13.0, "volume": 62.0, "delta": 0.1394, "gamma": 0.0134, "vega": 0.1796, "theta": -0.0635, "rho": 0.0292, "theo": 1.123, "change": 0.685, "open": 0.52, "high": 1.22, "low": 0.5, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-11-04T15:11:41", "percent_change": 165.06, "prev_day_close": 0.415000010281801}, {"option": "MCD261204P00300000", "bid": 21.1, "bid_size": 13.0, "ask": 23.05, "ask_size": 69.0, "iv": 0.2283, "open_interest": 2.0, "volume": 1.0, "delta": -0.8753, "gamma": 0.0121, "vega": 0.1669, "theta": -0.0546, "rho": -0.2008, "theo": 21.7969, "change": -13.78, "open": 24.92, "high": 24.92, "low": 24.92, "tick": "down", "last_trade_price": 24.92, "last_trade_time": "2026-11-04T10:45:30", "percent_change": -35.6072, "prev_day_close": 38.7000007629394}, {"option": "MCD261204C00305000", "bid": 0.43, "bid_size": 192.0, "ask": 0.84, "ask_size": 184.0, "iv": 0.2125, "open_interest": 15.0, "volume": 24.0, "delta": 0.0906, "gamma": 0.0096, "vega": 0.134, "theta": -0.047, "rho": 0.0188, "theo": 0.6764, "change": 0.2, "open": 0.5, "high": 0.55, "low": 0.5, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:36:59", "percent_change": 57.1429, "prev_day_close": 0.350000012665987}, {"option": "MCD261204P00305000", "bid": 25.6, "bid_size": 27.0, "ask": 27.8, "ask_size": 28.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9188, "gamma": 0.0087, "vega": 0.1244, "theta": -0.039, "rho": -0.2123, "theo": 26.3867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.5999984741211}, {"option": "MCD261204C00310000", "bid": 0.02, "bid_size": 251.0, "ask": 0.7, "ask_size": 180.0, "iv": 0.2149, "open_interest": 0.0, "volume": 2.0, "delta": 0.0606, "gamma": 0.0068, "vega": 0.0974, "theta": -0.0354, "rho": 0.0127, "theo": 0.4333, "change": 0.075, "open": 0.37, "high": 0.38, "low": 0.37, "tick": "up", "last_trade_price": 0.38, "last_trade_time": "2026-11-04T14:41:03", "percent_change": 24.5902, "prev_day_close": 0.305000007152557}, {"option": "MCD261204P00310000", "bid": 30.15, "bid_size": 34.0, "ask": 32.55, "ask_size": 28.0, "iv": 0.2432, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.0062, "vega": 0.092, "theta": -0.0278, "rho": -0.2208, "theo": 31.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5749988555908}, {"option": "MCD261204C00315000", "bid": 0.01, "bid_size": 268.0, "ask": 0.6, "ask_size": 169.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.005, "vega": 0.0748, "theta": -0.028, "rho": 0.0091, "theo": 0.3053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.28999999165535}, {"option": "MCD261204P00315000", "bid": 35.05, "bid_size": 31.0, "ask": 37.7, "ask_size": 31.0, "iv": 0.2752, "open_interest": 0.0, "volume": 0.0, "delta": -0.961, "gamma": 0.0045, "vega": 0.0708, "theta": -0.0207, "rho": -0.2272, "theo": 36.0268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "MCD261204C00320000", "bid": 0.01, "bid_size": 165.0, "ask": 0.56, "ask_size": 114.0, "iv": 0.2562, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0038, "vega": 0.0622, "theta": -0.0238, "rho": 0.0071, "theo": 0.2399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.270000010728836}, {"option": "MCD261204P00320000", "bid": 39.9, "bid_size": 35.0, "ask": 42.65, "ask_size": 6.0, "iv": 0.2936, "open_interest": 0.0, "volume": 0.0, "delta": -0.9696, "gamma": 0.0034, "vega": 0.0568, "theta": -0.0165, "rho": -0.2325, "theo": 40.9542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "MCD261204C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 166.0, "iv": 0.2664, "open_interest": 0.0, "volume": 2.0, "delta": 0.0276, "gamma": 0.003, "vega": 0.0528, "theta": -0.0217, "rho": 0.006, "theo": 0.2072, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.18, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-04T14:41:48", "percent_change": -29.4118, "prev_day_close": 0.254999995231628}, {"option": "MCD261204P00325000", "bid": 44.85, "bid_size": 35.0, "ask": 47.6, "ask_size": 8.0, "iv": 0.3154, "open_interest": 0.0, "volume": 0.0, "delta": -0.9745, "gamma": 0.0028, "vega": 0.0497, "theta": -0.014, "rho": -0.237, "theo": 45.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6249980926514}, {"option": "MCD261204C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 168.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.0239, "gamma": 0.0025, "vega": 0.0473, "theta": -0.0205, "rho": 0.0051, "theo": 0.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204P00330000", "bid": 49.65, "bid_size": 40.0, "ask": 52.55, "ask_size": 9.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": -0.9776, "gamma": 0.0023, "vega": 0.0437, "theta": -0.0125, "rho": -0.2412, "theo": 50.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.625}, {"option": "MCD261204C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 101.0, "iv": 0.3203, "open_interest": 0.0, "volume": 0.0, "delta": 0.0214, "gamma": 0.0021, "vega": 0.0422, "theta": -0.0198, "rho": 0.0046, "theo": 0.1765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204P00335000", "bid": 54.15, "bid_size": 36.0, "ask": 57.55, "ask_size": 3.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.9799, "gamma": 0.002, "vega": 0.0398, "theta": -0.0113, "rho": -0.2453, "theo": 55.8504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.5750007629394}, {"option": "MCD261204C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.342, "open_interest": 0.0, "volume": 0.0, "delta": 0.0194, "gamma": 0.0018, "vega": 0.0392, "theta": -0.0192, "rho": 0.0042, "theo": 0.1668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204P00340000", "bid": 59.4, "bid_size": 36.0, "ask": 62.5, "ask_size": 3.0, "iv": 0.3505, "open_interest": 0.0, "volume": 0.0, "delta": -0.9817, "gamma": 0.0017, "vega": 0.0372, "theta": -0.0102, "rho": -0.2494, "theo": 60.8257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.5750007629394}, {"option": "MCD261204C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 11.0, "iv": 0.3631, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0016, "vega": 0.0363, "theta": -0.0187, "rho": 0.0038, "theo": 0.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261204P00345000", "bid": 64.6, "bid_size": 35.0, "ask": 67.5, "ask_size": 4.0, "iv": 0.3934, "open_interest": 0.0, "volume": 0.0, "delta": -0.9832, "gamma": 0.0015, "vega": 0.0346, "theta": -0.0091, "rho": -0.2532, "theo": 65.8019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.5499992370606}, {"option": "MCD261211C00160000", "bid": 118.85, "bid_size": 40.0, "ask": 122.75, "ask_size": 4.0, "iv": 0.801, "open_interest": 0.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": 0.1135, "theo": 120.662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "MCD261211P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7966, "open_interest": 0.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0023, "rho": -0.0003, "theo": 0.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00165000", "bid": 113.85, "bid_size": 36.0, "ask": 117.85, "ask_size": 3.0, "iv": 0.7797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0, "vega": 0.0014, "theta": 0.0, "rho": 0.1171, "theo": 115.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "MCD261211P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.004, "theta": -0.0027, "rho": -0.0004, "theo": 0.0188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00170000", "bid": 108.9, "bid_size": 36.0, "ask": 112.8, "ask_size": 5.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0, "vega": 0.0018, "theta": 0.0, "rho": 0.1206, "theo": 110.6965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "MCD261211P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.7182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0017, "gamma": 0.0001, "vega": 0.0049, "theta": -0.0032, "rho": -0.0005, "theo": 0.0226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00175000", "bid": 103.9, "bid_size": 36.0, "ask": 107.7, "ask_size": 3.0, "iv": 0.6531, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": 0.1242, "theo": 105.714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 88.0249977111816}, {"option": "MCD261211P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.6806, "open_interest": 0.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0059, "theta": -0.0037, "rho": -0.0006, "theo": 0.027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00180000", "bid": 98.9, "bid_size": 35.0, "ask": 102.7, "ask_size": 3.0, "iv": 0.606, "open_interest": 0.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0028, "theta": 0.0, "rho": 0.1277, "theo": 100.7321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "MCD261211P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.6439, "open_interest": 0.0, "volume": 0.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.007, "theta": -0.0042, "rho": -0.0007, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00185000", "bid": 93.95, "bid_size": 36.0, "ask": 97.85, "ask_size": 5.0, "iv": 0.6218, "open_interest": 0.0, "volume": 0.0, "delta": 0.9986, "gamma": 0.0001, "vega": 0.0033, "theta": 0.0, "rho": 0.1312, "theo": 95.7502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "MCD261211P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.6082, "open_interest": 0.0, "volume": 0.0, "delta": -0.003, "gamma": 0.0002, "vega": 0.0083, "theta": -0.0048, "rho": -0.0008, "theo": 0.0376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00190000", "bid": 88.95, "bid_size": 36.0, "ask": 92.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9983, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": 0.1347, "theo": 90.7684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.0500030517578}, {"option": "MCD261211P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": -0.0036, "gamma": 0.0003, "vega": 0.0098, "theta": -0.0054, "rho": -0.001, "theo": 0.044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00195000", "bid": 83.95, "bid_size": 36.0, "ask": 87.95, "ask_size": 3.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": 0.9979, "gamma": 0.0002, "vega": 0.0053, "theta": 0.0, "rho": 0.1383, "theo": 85.7877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.0500030517578}, {"option": "MCD261211P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 3.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0061, "rho": -0.0012, "theo": 0.0511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211C00200000", "bid": 79.0, "bid_size": 36.0, "ask": 82.9, "ask_size": 3.0, "iv": 0.5193, "open_interest": 0.0, "volume": 0.0, "delta": 0.9975, "gamma": 0.0002, "vega": 0.0059, "theta": 0.0, "rho": 0.1418, "theo": 80.8072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.0999984741211}, {"option": "MCD261211P00200000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 9.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -0.0051, "gamma": 0.0004, "vega": 0.0136, "theta": -0.0069, "rho": -0.0015, "theo": 0.0593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.259999990463257}, {"option": "MCD261211C00205000", "bid": 74.0, "bid_size": 36.0, "ask": 77.9, "ask_size": 5.0, "iv": 0.4573, "open_interest": 0.0, "volume": 0.0, "delta": 0.997, "gamma": 0.0003, "vega": 0.008, "theta": 0.0, "rho": 0.1453, "theo": 75.8269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.0999984741211}, {"option": "MCD261211P00205000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 7.0, "iv": 0.4727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0061, "gamma": 0.0005, "vega": 0.016, "theta": -0.0077, "rho": -0.0018, "theo": 0.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.280000001192093}, {"option": "MCD261211C00210000", "bid": 69.0, "bid_size": 36.0, "ask": 72.7, "ask_size": 3.0, "iv": 0.3787, "open_interest": 0.0, "volume": 0.0, "delta": 0.9963, "gamma": 0.0004, "vega": 0.0097, "theta": 0.0, "rho": 0.1489, "theo": 70.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.1500015258789}, {"option": "MCD261211P00210000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 94.0, "iv": 0.4404, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0006, "vega": 0.0189, "theta": -0.0086, "rho": -0.0021, "theo": 0.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.305000007152557}, {"option": "MCD261211C00215000", "bid": 64.05, "bid_size": 40.0, "ask": 67.65, "ask_size": 1.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.9954, "gamma": 0.0004, "vega": 0.0108, "theta": 0.0, "rho": 0.1523, "theo": 65.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.2000007629394}, {"option": "MCD261211P00215000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 117.0, "iv": 0.3941, "open_interest": 3.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0225, "theta": -0.0098, "rho": -0.0026, "theo": 0.0941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-02T11:08:09", "percent_change": 0.0, "prev_day_close": 0.345000012777746}, {"option": "MCD261211C00220000", "bid": 59.05, "bid_size": 40.0, "ask": 62.85, "ask_size": 4.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9943, "gamma": 0.0006, "vega": 0.0147, "theta": -0.0001, "rho": 0.1557, "theo": 60.8944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.2999992370606}, {"option": "MCD261211P00220000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 104.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.001, "vega": 0.0272, "theta": -0.0111, "rho": -0.0032, "theo": 0.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.405000008642674}, {"option": "MCD261211C00225000", "bid": 54.05, "bid_size": 40.0, "ask": 57.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0008, "vega": 0.018, "theta": -0.002, "rho": 0.1592, "theo": 55.9229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MCD261211P00225000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 186.0, "iv": 0.3512, "open_interest": 2.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0013, "vega": 0.0332, "theta": -0.0129, "rho": -0.004, "theo": 0.1375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-10-30T11:40:12", "percent_change": 0.0, "prev_day_close": 0.499999992549419}, {"option": "MCD261211C00230000", "bid": 49.15, "bid_size": 40.0, "ask": 52.35, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.99, "gamma": 0.0011, "vega": 0.0237, "theta": -0.0044, "rho": 0.1624, "theo": 50.9568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8999996185303}, {"option": "MCD261211P00230000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 204.0, "iv": 0.3009, "open_interest": 8.0, "volume": 2.0, "delta": -0.0183, "gamma": 0.0017, "vega": 0.0415, "theta": -0.0153, "rho": -0.0052, "theo": 0.1739, "change": -0.54, "open": 0.17, "high": 0.17, "low": 0.17, "tick": "down", "last_trade_price": 0.17, "last_trade_time": "2026-11-04T14:38:06", "percent_change": -76.0563, "prev_day_close": 0.709999993443489}, {"option": "MCD261211C00235000", "bid": 44.15, "bid_size": 40.0, "ask": 47.45, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0016, "vega": 0.0307, "theta": -0.0076, "rho": 0.1657, "theo": 46.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.125}, {"option": "MCD261211P00235000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 300.0, "iv": 0.2866, "open_interest": 25.0, "volume": 16.0, "delta": -0.0245, "gamma": 0.0023, "vega": 0.0533, "theta": -0.0186, "rho": -0.0069, "theo": 0.229, "change": -0.845, "open": 0.3, "high": 0.3, "low": 0.21, "tick": "up", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T14:38:06", "percent_change": -77.8802, "prev_day_close": 1.08500003814697}, {"option": "MCD261211C00240000", "bid": 39.25, "bid_size": 65.0, "ask": 42.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9797, "gamma": 0.0023, "vega": 0.045, "theta": -0.0121, "rho": 0.1688, "theo": 41.0662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.5500001907349}, {"option": "MCD261211P00240000", "bid": 0.19, "bid_size": 66.0, "ask": 0.47, "ask_size": 284.0, "iv": 0.2689, "open_interest": 33.0, "volume": 34.0, "delta": -0.034, "gamma": 0.0032, "vega": 0.0695, "theta": -0.0233, "rho": -0.0096, "theo": 0.3159, "change": -1.49, "open": 0.82, "high": 0.82, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T14:04:28", "percent_change": -88.1657, "prev_day_close": 1.68999999761581}, {"option": "MCD261211C00245000", "bid": 34.6, "bid_size": 67.0, "ask": 37.05, "ask_size": 16.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0034, "vega": 0.0652, "theta": -0.0186, "rho": 0.1713, "theo": 36.1645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.7, "last_trade_time": "2026-10-30T09:56:09", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "MCD261211P00245000", "bid": 0.34, "bid_size": 63.0, "ask": 0.64, "ask_size": 338.0, "iv": 0.2578, "open_interest": 152.0, "volume": 32.0, "delta": -0.0486, "gamma": 0.0045, "vega": 0.0923, "theta": -0.0299, "rho": -0.0136, "theo": 0.4556, "change": -2.2, "open": 1.16, "high": 1.16, "low": 0.4, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-04T15:54:40", "percent_change": -84.6154, "prev_day_close": 2.59999990463257}, {"option": "MCD261211C00250000", "bid": 30.0, "bid_size": 122.0, "ask": 32.2, "ask_size": 25.0, "iv": 0.2083, "open_interest": 36.0, "volume": 11.0, "delta": 0.9518, "gamma": 0.0051, "vega": 0.0927, "theta": -0.0279, "rho": 0.1729, "theo": 31.3267, "change": 14.21, "open": 30.26, "high": 30.51, "low": 30.26, "tick": "up", "last_trade_price": 30.51, "last_trade_time": "2026-11-04T14:24:11", "percent_change": 87.1779, "prev_day_close": 16.3000001907349}, {"option": "MCD261211P00250000", "bid": 0.48, "bid_size": 158.0, "ask": 0.98, "ask_size": 200.0, "iv": 0.247, "open_interest": 26.0, "volume": 23.0, "delta": -0.071, "gamma": 0.0063, "vega": 0.1235, "theta": -0.0388, "rho": -0.0198, "theo": 0.6822, "change": -3.05, "open": 1.45, "high": 1.45, "low": 0.8, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T14:03:50", "percent_change": -79.2208, "prev_day_close": 3.85000002384186}, {"option": "MCD261211C00255000", "bid": 25.15, "bid_size": 142.0, "ask": 27.35, "ask_size": 16.0, "iv": 0.1991, "open_interest": 4.0, "volume": 34.0, "delta": 0.9238, "gamma": 0.0075, "vega": 0.1287, "theta": -0.0405, "rho": 0.1727, "theo": 26.5999, "change": 13.525, "open": 21.5, "high": 26.2, "low": 21.5, "tick": "up", "last_trade_price": 26.2, "last_trade_time": "2026-11-04T14:28:59", "percent_change": 106.706, "prev_day_close": 12.6750001907349}, {"option": "MCD261211P00255000", "bid": 0.9, "bid_size": 59.0, "ask": 1.25, "ask_size": 172.0, "iv": 0.2358, "open_interest": 78.0, "volume": 26.0, "delta": -0.1045, "gamma": 0.0087, "vega": 0.1645, "theta": -0.0503, "rho": -0.029, "theo": 1.0477, "change": -4.225, "open": 2.82, "high": 2.82, "low": 1.23, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-04T15:00:27", "percent_change": -77.169, "prev_day_close": 5.47500014305115}, {"option": "MCD261211C00260000", "bid": 20.8, "bid_size": 204.0, "ask": 22.7, "ask_size": 45.0, "iv": 0.208, "open_interest": 15.0, "volume": 2.0, "delta": 0.8809, "gamma": 0.0107, "vega": 0.1726, "theta": -0.0562, "rho": 0.1697, "theo": 22.0521, "change": 8.38, "open": 13.99, "high": 18.23, "low": 13.99, "tick": "up", "last_trade_price": 18.23, "last_trade_time": "2026-11-04T09:58:56", "percent_change": 85.0761, "prev_day_close": 9.84999990463257}, {"option": "MCD261211P00260000", "bid": 1.49, "bid_size": 18.0, "ask": 1.91, "ask_size": 201.0, "iv": 0.2306, "open_interest": 13.0, "volume": 75.0, "delta": -0.1527, "gamma": 0.0117, "vega": 0.2125, "theta": -0.0639, "rho": -0.0419, "theo": 1.6254, "change": -5.81, "open": 2.4, "high": 2.64, "low": 1.59, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T15:49:09", "percent_change": -76.9536, "prev_day_close": 7.54999995231628}, {"option": "MCD261211C00265000", "bid": 16.7, "bid_size": 203.0, "ask": 18.4, "ask_size": 15.0, "iv": 0.2113, "open_interest": 21.0, "volume": 24.0, "delta": 0.8195, "gamma": 0.0145, "vega": 0.2273, "theta": -0.0737, "rho": 0.1633, "theo": 17.7718, "change": 10.315, "open": 11.9, "high": 17.29, "low": 11.9, "tick": "up", "last_trade_price": 17.29, "last_trade_time": "2026-11-04T15:46:45", "percent_change": 147.885, "prev_day_close": 6.97499990463257}, {"option": "MCD261211P00265000", "bid": 2.39, "bid_size": 15.0, "ask": 2.9, "ask_size": 220.0, "iv": 0.2269, "open_interest": 2.0, "volume": 8.0, "delta": -0.2181, "gamma": 0.015, "vega": 0.263, "theta": -0.0784, "rho": -0.0592, "theo": 2.5056, "change": -7.05, "open": 4.52, "high": 4.52, "low": 2.67, "tick": "up", "last_trade_price": 3.05, "last_trade_time": "2026-11-04T15:32:31", "percent_change": -69.802, "prev_day_close": 10.1000003814697}, {"option": "MCD261211C00270000", "bid": 13.05, "bid_size": 214.0, "ask": 14.5, "ask_size": 30.0, "iv": 0.2138, "open_interest": 39.0, "volume": 7.0, "delta": 0.7381, "gamma": 0.0181, "vega": 0.2859, "theta": -0.0903, "rho": 0.1539, "theo": 13.8784, "change": 6.425, "open": 6.9, "high": 11.5, "low": 6.9, "tick": "up", "last_trade_price": 11.45, "last_trade_time": "2026-11-04T12:03:23", "percent_change": 127.861, "prev_day_close": 5.02499985694885}, {"option": "MCD261211P00270000", "bid": 3.55, "bid_size": 41.0, "ask": 4.3, "ask_size": 216.0, "iv": 0.222, "open_interest": 2.0, "volume": 5.0, "delta": -0.3009, "gamma": 0.0181, "vega": 0.3103, "theta": -0.0914, "rho": -0.0806, "theo": 3.785, "change": -8.73, "open": 5.55, "high": 5.55, "low": 4.42, "tick": "down", "last_trade_price": 4.42, "last_trade_time": "2026-11-04T15:32:31", "percent_change": -66.3878, "prev_day_close": 13.1500000953674}, {"option": "MCD261211C00275000", "bid": 9.8, "bid_size": 236.0, "ask": 10.9, "ask_size": 11.0, "iv": 0.2109, "open_interest": 18.0, "volume": 6.0, "delta": 0.6395, "gamma": 0.0209, "vega": 0.3228, "theta": -0.1024, "rho": 0.1382, "theo": 10.4689, "change": 6.715, "open": 6.3, "high": 10.14, "low": 6.3, "tick": "up", "last_trade_price": 10.14, "last_trade_time": "2026-11-04T14:04:28", "percent_change": 196.058, "prev_day_close": 3.42499995231628}, {"option": "MCD261211P00275000", "bid": 5.3, "bid_size": 17.0, "ask": 6.2, "ask_size": 124.0, "iv": 0.2203, "open_interest": 0.0, "volume": 5.0, "delta": -0.398, "gamma": 0.0204, "vega": 0.3416, "theta": -0.1002, "rho": -0.1049, "theo": 5.5535, "change": -9.005, "open": 7.77, "high": 7.77, "low": 7.77, "tick": "down", "last_trade_price": 7.77, "last_trade_time": "2026-11-04T10:28:12", "percent_change": -53.6811, "prev_day_close": 16.7749996185303}, {"option": "MCD261211C00280000", "bid": 7.05, "bid_size": 212.0, "ask": 7.95, "ask_size": 4.0, "iv": 0.2094, "open_interest": 9.0, "volume": 13.0, "delta": 0.5306, "gamma": 0.0223, "vega": 0.3481, "theta": -0.1073, "rho": 0.1205, "theo": 7.6105, "change": 4.53, "open": 2.96, "high": 6.85, "low": 2.96, "tick": "up", "last_trade_price": 6.85, "last_trade_time": "2026-11-04T13:35:33", "percent_change": 195.259, "prev_day_close": 2.3199999332428}, {"option": "MCD261211P00280000", "bid": 7.45, "bid_size": 32.0, "ask": 8.55, "ask_size": 150.0, "iv": 0.2166, "open_interest": 0.0, "volume": 1.0, "delta": -0.5027, "gamma": 0.0214, "vega": 0.3531, "theta": -0.1027, "rho": -0.1303, "theo": 7.8552, "change": -13.05, "open": 7.5, "high": 7.5, "low": 7.5, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-04T14:52:27", "percent_change": -63.5037, "prev_day_close": 20.5500001907349}, {"option": "MCD261211C00285000", "bid": 4.8, "bid_size": 210.0, "ask": 5.55, "ask_size": 1.0, "iv": 0.2066, "open_interest": 2.0, "volume": 3.0, "delta": 0.4205, "gamma": 0.0219, "vega": 0.3424, "theta": -0.1038, "rho": 0.0987, "theo": 5.3214, "change": 3.255, "open": 2.93, "high": 4.8, "low": 2.93, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T14:04:29", "percent_change": 210.68, "prev_day_close": 1.5450000166893}, {"option": "MCD261211P00285000", "bid": 10.15, "bid_size": 29.0, "ask": 11.4, "ask_size": 163.0, "iv": 0.2131, "open_interest": 5.0, "volume": 5.0, "delta": -0.6074, "gamma": 0.0208, "vega": 0.3403, "theta": -0.098, "rho": -0.1546, "theo": 10.7021, "change": -11.085, "open": 13.66, "high": 13.94, "low": 13.66, "tick": "up", "last_trade_price": 13.94, "last_trade_time": "2026-11-04T10:23:22", "percent_change": -44.2957, "prev_day_close": 25.0250005722046}, {"option": "MCD261211C00290000", "bid": 3.05, "bid_size": 265.0, "ask": 3.75, "ask_size": 2.0, "iv": 0.2041, "open_interest": 13.0, "volume": 6.0, "delta": 0.3176, "gamma": 0.0199, "vega": 0.3136, "theta": -0.093, "rho": 0.0781, "theo": 3.5686, "change": 2.135, "open": 2.71, "high": 3.17, "low": 2.55, "tick": "up", "last_trade_price": 3.17, "last_trade_time": "2026-11-04T14:04:29", "percent_change": 206.28, "prev_day_close": 1.03499999642372}, {"option": "MCD261211P00290000", "bid": 13.5, "bid_size": 18.0, "ask": 15.0, "ask_size": 73.0, "iv": 0.2159, "open_interest": 0.0, "volume": 0.0, "delta": -0.7047, "gamma": 0.0188, "vega": 0.3075, "theta": -0.0869, "rho": -0.177, "theo": 14.0535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.3000001907349}, {"option": "MCD261211C00295000", "bid": 1.96, "bid_size": 243.0, "ask": 2.45, "ask_size": 15.0, "iv": 0.2049, "open_interest": 2.0, "volume": 7.0, "delta": 0.2286, "gamma": 0.0168, "vega": 0.2694, "theta": -0.0776, "rho": 0.0577, "theo": 2.2986, "change": 1.545, "open": 1.24, "high": 2.22, "low": 1.24, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-11-04T15:50:42", "percent_change": 228.889, "prev_day_close": 0.674999982118606}, {"option": "MCD261211P00295000", "bid": 17.2, "bid_size": 27.0, "ask": 18.95, "ask_size": 69.0, "iv": 0.2168, "open_interest": 0.0, "volume": 0.0, "delta": -0.7887, "gamma": 0.0159, "vega": 0.2574, "theta": -0.0717, "rho": -0.194, "theo": 17.8617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MCD261211C00300000", "bid": 1.1, "bid_size": 240.0, "ask": 1.58, "ask_size": 28.0, "iv": 0.2038, "open_interest": 4.0, "volume": 9.0, "delta": 0.1575, "gamma": 0.0133, "vega": 0.2153, "theta": -0.0609, "rho": 0.0413, "theo": 1.4328, "change": 0.975, "open": 0.79, "high": 1.35, "low": 0.79, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-11-04T14:44:02", "percent_change": 260.0, "prev_day_close": 0.375}, {"option": "MCD261211P00300000", "bid": 21.35, "bid_size": 22.0, "ask": 23.25, "ask_size": 67.0, "iv": 0.2204, "open_interest": 0.0, "volume": 5.0, "delta": -0.8556, "gamma": 0.0126, "vega": 0.2053, "theta": -0.0552, "rho": -0.2082, "theo": 22.0491, "change": -12.705, "open": 26.27, "high": 26.27, "low": 26.27, "tick": "down", "last_trade_price": 26.27, "last_trade_time": "2026-11-04T10:28:12", "percent_change": -32.5978, "prev_day_close": 38.9750003814697}, {"option": "MCD261211C00305000", "bid": 0.63, "bid_size": 271.0, "ask": 1.04, "ask_size": 47.0, "iv": 0.2065, "open_interest": 0.0, "volume": 2.0, "delta": 0.1054, "gamma": 0.01, "vega": 0.1654, "theta": -0.0458, "rho": 0.028, "theo": 0.8813, "change": 0.445, "open": 0.66, "high": 0.85, "low": 0.66, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:21:25", "percent_change": 109.877, "prev_day_close": 0.405000016093254}, {"option": "MCD261211P00305000", "bid": 25.8, "bid_size": 27.0, "ask": 27.9, "ask_size": 28.0, "iv": 0.2293, "open_interest": 0.0, "volume": 0.0, "delta": -0.9045, "gamma": 0.0093, "vega": 0.1542, "theta": -0.0402, "rho": -0.2182, "theo": 26.5306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.625}, {"option": "MCD261211C00310000", "bid": 0.32, "bid_size": 277.0, "ask": 0.68, "ask_size": 119.0, "iv": 0.2083, "open_interest": 1.0, "volume": 13.0, "delta": 0.0698, "gamma": 0.0072, "vega": 0.1234, "theta": -0.0336, "rho": 0.0188, "theo": 0.5465, "change": 0.075, "open": 0.4, "high": 0.42, "low": 0.33, "tick": "up", "last_trade_price": 0.42, "last_trade_time": "2026-11-04T12:41:15", "percent_change": 21.7391, "prev_day_close": 0.345000012777746}, {"option": "MCD261211P00310000", "bid": 30.3, "bid_size": 41.0, "ask": 32.8, "ask_size": 35.0, "iv": 0.2396, "open_interest": 0.0, "volume": 0.0, "delta": -0.9375, "gamma": 0.0067, "vega": 0.1116, "theta": -0.0281, "rho": -0.2257, "theo": 31.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.8249988555908}, {"option": "MCD261211C00315000", "bid": 0.05, "bid_size": 262.0, "ask": 0.66, "ask_size": 118.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0051, "vega": 0.0912, "theta": -0.0249, "rho": 0.0129, "theo": 0.3512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.310000002384186}, {"option": "MCD261211P00315000", "bid": 35.05, "bid_size": 43.0, "ask": 37.7, "ask_size": 31.0, "iv": 0.2534, "open_interest": 0.0, "volume": 0.0, "delta": -0.9585, "gamma": 0.0047, "vega": 0.081, "theta": -0.0192, "rho": -0.2316, "theo": 36.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.75}, {"option": "MCD261211C00320000", "bid": 0.0, "bid_size": 0.0, "ask": 0.66, "ask_size": 81.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0037, "vega": 0.0689, "theta": -0.0191, "rho": 0.0091, "theo": 0.2411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MCD261211P00320000", "bid": 39.95, "bid_size": 33.0, "ask": 42.65, "ask_size": 19.0, "iv": 0.2727, "open_interest": 0.0, "volume": 0.0, "delta": -0.9712, "gamma": 0.0034, "vega": 0.0606, "theta": -0.0132, "rho": -0.2362, "theo": 40.9144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.5}, {"option": "MCD261211C00325000", "bid": 0.0, "bid_size": 0.0, "ask": 0.58, "ask_size": 68.0, "iv": 0.2535, "open_interest": 0.0, "volume": 0.0, "delta": 0.0247, "gamma": 0.0028, "vega": 0.0544, "theta": -0.0156, "rho": 0.0068, "theo": 0.1807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.264999985694885}, {"option": "MCD261211P00325000", "bid": 44.0, "bid_size": 36.0, "ask": 47.6, "ask_size": 3.0, "iv": 0.2227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9787, "gamma": 0.0025, "vega": 0.0482, "theta": -0.0093, "rho": -0.2403, "theo": 45.8461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.6499977111816}, {"option": "MCD261211C00330000", "bid": 0.0, "bid_size": 0.0, "ask": 0.53, "ask_size": 72.0, "iv": 0.2703, "open_interest": 0.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0022, "vega": 0.0452, "theta": -0.0135, "rho": 0.0055, "theo": 0.1481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211P00330000", "bid": 49.7, "bid_size": 36.0, "ask": 52.55, "ask_size": 3.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -0.9829, "gamma": 0.002, "vega": 0.0389, "theta": -0.0068, "rho": -0.2445, "theo": 50.8028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.4499969482422}, {"option": "MCD261211C00335000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 127.0, "iv": 0.2886, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0018, "vega": 0.0393, "theta": -0.0124, "rho": 0.0047, "theo": 0.1296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211P00335000", "bid": 54.65, "bid_size": 40.0, "ask": 57.5, "ask_size": 8.0, "iv": 0.3201, "open_interest": 0.0, "volume": 0.0, "delta": -0.9855, "gamma": 0.0016, "vega": 0.0343, "theta": -0.0052, "rho": -0.2485, "theo": 55.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.4000015258789}, {"option": "MCD261211C00340000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 183.0, "iv": 0.3081, "open_interest": 0.0, "volume": 1.0, "delta": 0.0148, "gamma": 0.0015, "vega": 0.035, "theta": -0.0116, "rho": 0.0041, "theo": 0.1182, "change": -0.205, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:42:04", "percent_change": -80.3922, "prev_day_close": 0.254999995231628}, {"option": "MCD261211P00340000", "bid": 59.65, "bid_size": 40.0, "ask": 62.5, "ask_size": 6.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.9873, "gamma": 0.0014, "vega": 0.0306, "theta": -0.0041, "rho": -0.252, "theo": 60.7453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.4750022888184}, {"option": "MCD261211C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 137.0, "iv": 0.327, "open_interest": 0.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0013, "vega": 0.0319, "theta": -0.0111, "rho": 0.0037, "theo": 0.11, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261211P00345000", "bid": 64.75, "bid_size": 40.0, "ask": 67.45, "ask_size": 6.0, "iv": 0.3691, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0012, "vega": 0.0274, "theta": -0.0031, "rho": -0.2559, "theo": 65.7224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.3499984741211}, {"option": "MCD261218C00135000", "bid": 143.75, "bid_size": 55.0, "ask": 147.5, "ask_size": 56.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0958, "theo": 145.6708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.4, "last_trade_time": "2026-10-16T11:50:51", "percent_change": 0.0, "prev_day_close": 127.825000762939}, {"option": "MCD261218P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 5.0, "iv": 0.6369, "open_interest": 176.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0006, "theta": -0.0004, "rho": 0.0, "theo": 0.0021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-09-23T14:58:09", "percent_change": 0.0, "prev_day_close": 0.219999998807907}, {"option": "MCD261218C00140000", "bid": 138.75, "bid_size": 51.0, "ask": 142.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.0993, "theo": 140.6868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 135.69, "last_trade_time": "2026-07-02T11:31:14", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "MCD261218P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 126.0, "iv": 0.7373, "open_interest": 250.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0008, "theta": -0.0005, "rho": -0.0001, "theo": 0.0029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-23T14:40:27", "percent_change": 0.0, "prev_day_close": 0.129999995231628}, {"option": "MCD261218C00145000", "bid": 133.8, "bid_size": 50.0, "ask": 137.15, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1029, "theo": 135.7029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.15, "last_trade_time": "2024-10-31T13:53:13", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "MCD261218P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 161.0, "iv": 0.848, "open_interest": 130.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0, "vega": 0.0011, "theta": -0.0006, "rho": -0.0001, "theo": 0.0039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-08-05T09:30:44", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218C00150000", "bid": 128.8, "bid_size": 51.0, "ask": 131.9, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1064, "theo": 130.719, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 98.45, "last_trade_time": "2026-10-23T13:27:37", "percent_change": 0.0, "prev_day_close": 112.875}, {"option": "MCD261218P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 248.0, "iv": 0.8081, "open_interest": 152.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0014, "theta": -0.0008, "rho": -0.0001, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-09-22T10:18:54", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218C00155000", "bid": 123.85, "bid_size": 4.0, "ask": 127.55, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0, "vega": 0.0003, "theta": 0.0, "rho": 0.11, "theo": 125.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 130.65, "last_trade_time": "2026-05-07T09:35:11", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "MCD261218P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 140.0, "iv": 0.7694, "open_interest": 55.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0019, "theta": -0.001, "rho": -0.0002, "theo": 0.0069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-09-22T10:18:54", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218C00160000", "bid": 118.85, "bid_size": 14.0, "ask": 122.35, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1136, "theo": 120.7516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 72.7, "last_trade_time": "2026-10-01T14:02:26", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "MCD261218P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 165.0, "iv": 0.7319, "open_interest": 158.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0012, "rho": -0.0002, "theo": 0.0089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-05T15:42:28", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218C00165000", "bid": 113.85, "bid_size": 55.0, "ask": 116.95, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1171, "theo": 115.768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 116.0, "last_trade_time": "2026-07-02T15:41:56", "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "MCD261218P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.5356, "open_interest": 54.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.003, "theta": -0.0015, "rho": -0.0003, "theo": 0.0114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T15:44:25", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MCD261218C00170000", "bid": 108.9, "bid_size": 51.0, "ask": 112.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1207, "theo": 110.7844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 79.0, "last_trade_time": "2026-09-21T10:55:54", "percent_change": 0.0, "prev_day_close": 93.125}, {"option": "MCD261218P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 146.0, "iv": 0.66, "open_interest": 16.0, "volume": 0.0, "delta": -0.0011, "gamma": 0.0001, "vega": 0.0038, "theta": -0.0018, "rho": -0.0004, "theo": 0.0143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-06T10:16:46", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218C00175000", "bid": 103.9, "bid_size": 51.0, "ask": 107.35, "ask_size": 50.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0, "vega": 0.0011, "theta": 0.0, "rho": 0.1242, "theo": 105.8013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 82.03, "last_trade_time": "2026-09-08T09:34:04", "percent_change": 0.0, "prev_day_close": 88.1499977111816}, {"option": "MCD261218P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.01, "ask_size": 11.0, "iv": 0.4194, "open_interest": 142.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0047, "theta": -0.0022, "rho": -0.0005, "theo": 0.0177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-03T12:01:24", "percent_change": 0.0, "prev_day_close": 0.00499999988824129}, {"option": "MCD261218C00180000", "bid": 98.9, "bid_size": 51.0, "ask": 102.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": 0.9994, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": 0.1278, "theo": 100.8182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.09, "last_trade_time": "2026-09-28T12:30:19", "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "MCD261218P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.26, "ask_size": 752.0, "iv": 0.5413, "open_interest": 238.0, "volume": 5.0, "delta": -0.0018, "gamma": 0.0001, "vega": 0.0058, "theta": -0.0026, "rho": -0.0006, "theo": 0.0218, "change": -0.14, "open": 0.12, "high": 0.12, "low": 0.02, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T11:01:53", "percent_change": -82.3529, "prev_day_close": 0.170000001788139}, {"option": "MCD261218C00185000", "bid": 93.95, "bid_size": 50.0, "ask": 97.6, "ask_size": 50.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9993, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": 0.1314, "theo": 95.8353, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 52.85, "last_trade_time": "2026-10-13T15:47:21", "percent_change": 0.0, "prev_day_close": 78.3250007629394}, {"option": "MCD261218P00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.17, "ask_size": 796.0, "iv": 0.4854, "open_interest": 513.0, "volume": 1.0, "delta": -0.0022, "gamma": 0.0002, "vega": 0.0071, "theta": -0.0031, "rho": -0.0008, "theo": 0.0266, "change": 0.13, "open": 0.21, "high": 0.21, "low": 0.21, "tick": "up", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T09:30:40", "percent_change": 162.5, "prev_day_close": 0.0799999982118606}, {"option": "MCD261218C00190000", "bid": 88.95, "bid_size": 51.0, "ask": 92.5, "ask_size": 51.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": 0.135, "theo": 90.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.7, "last_trade_time": "2026-10-21T10:00:51", "percent_change": 0.0, "prev_day_close": 73.25}, {"option": "MCD261218P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 936.0, "iv": 0.4857, "open_interest": 224.0, "volume": 4.0, "delta": -0.0028, "gamma": 0.0002, "vega": 0.0086, "theta": -0.0036, "rho": -0.0009, "theo": 0.0322, "change": -0.09, "open": 0.03, "high": 0.03, "low": 0.03, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-04T09:30:04", "percent_change": -75.0, "prev_day_close": 0.119999996386468}, {"option": "MCD261218C00195000", "bid": 83.95, "bid_size": 51.0, "ask": 87.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 28.0, "volume": 0.0, "delta": 0.9988, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": 0.1385, "theo": 85.8707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.0, "last_trade_time": "2026-10-08T10:46:01", "percent_change": 0.0, "prev_day_close": 68.4000015258789}, {"option": "MCD261218P00195000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 813.0, "iv": 0.4426, "open_interest": 247.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0003, "vega": 0.0104, "theta": -0.0042, "rho": -0.0012, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-11-03T11:23:53", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MCD261218C00200000", "bid": 79.0, "bid_size": 83.0, "ask": 82.5, "ask_size": 50.0, "iv": 0.0, "open_interest": 40.0, "volume": 0.0, "delta": 0.9985, "gamma": 0.0001, "vega": 0.0046, "theta": 0.0, "rho": 0.1422, "theo": 80.8891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-11-02T11:22:51", "percent_change": 0.0, "prev_day_close": 63.1499977111816}, {"option": "MCD261218P00200000", "bid": 0.02, "bid_size": 4.0, "ask": 0.14, "ask_size": 597.0, "iv": 0.399, "open_interest": 1131.0, "volume": 23.0, "delta": -0.0042, "gamma": 0.0003, "vega": 0.0127, "theta": -0.0049, "rho": -0.0014, "theo": 0.047, "change": -0.09, "open": 0.3, "high": 0.3, "low": 0.02, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:43:26", "percent_change": -64.2857, "prev_day_close": 0.140000004321337}, {"option": "MCD261218C00205000", "bid": 74.0, "bid_size": 81.0, "ask": 77.1, "ask_size": 55.0, "iv": 0.0, "open_interest": 8.0, "volume": 1.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0052, "theta": 0.0, "rho": 0.1457, "theo": 75.9085, "change": 11.525, "open": 70.0, "high": 70.0, "low": 70.0, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T09:37:31", "percent_change": 19.7093, "prev_day_close": 58.4750003814697}, {"option": "MCD261218P00205000", "bid": 0.04, "bid_size": 1.0, "ask": 0.09, "ask_size": 297.0, "iv": 0.3634, "open_interest": 607.0, "volume": 33.0, "delta": -0.0053, "gamma": 0.0004, "vega": 0.0154, "theta": -0.0057, "rho": -0.0018, "theo": 0.057, "change": -0.115, "open": 0.15, "high": 0.15, "low": 0.05, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-04T13:48:37", "percent_change": -65.7143, "prev_day_close": 0.174999997019768}, {"option": "MCD261218C00210000", "bid": 69.0, "bid_size": 88.0, "ask": 71.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 33.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0003, "vega": 0.0077, "theta": 0.0, "rho": 0.1492, "theo": 70.9284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.0, "last_trade_time": "2026-11-02T13:40:13", "percent_change": 0.0, "prev_day_close": 53.5750007629394}, {"option": "MCD261218P00210000", "bid": 0.01, "bid_size": 2.0, "ask": 0.13, "ask_size": 477.0, "iv": 0.3409, "open_interest": 509.0, "volume": 17.0, "delta": -0.0066, "gamma": 0.0006, "vega": 0.019, "theta": -0.0066, "rho": -0.0022, "theo": 0.0697, "change": -0.12, "open": 0.34, "high": 0.34, "low": 0.07, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:49:19", "percent_change": -63.1579, "prev_day_close": 0.189999995753169}, {"option": "MCD261218C00215000", "bid": 64.05, "bid_size": 84.0, "ask": 66.9, "ask_size": 55.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.9966, "gamma": 0.0004, "vega": 0.0094, "theta": 0.0, "rho": 0.1531, "theo": 65.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.41, "last_trade_time": "2026-10-26T14:48:41", "percent_change": 0.0, "prev_day_close": 48.4250011444092}, {"option": "MCD261218P00215000", "bid": 0.07, "bid_size": 10.0, "ask": 0.11, "ask_size": 6.0, "iv": 0.3256, "open_interest": 409.0, "volume": 52.0, "delta": -0.0084, "gamma": 0.0007, "vega": 0.0234, "theta": -0.0078, "rho": -0.0028, "theo": 0.0867, "change": -0.25, "open": 0.35, "high": 0.45, "low": 0.06, "tick": "down", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T15:42:37", "percent_change": -73.5294, "prev_day_close": 0.340000003576279}, {"option": "MCD261218C00220000", "bid": 59.05, "bid_size": 236.0, "ask": 61.95, "ask_size": 98.0, "iv": 0.0, "open_interest": 182.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0005, "vega": 0.0132, "theta": 0.0, "rho": 0.1564, "theo": 60.9756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.77, "last_trade_time": "2026-11-02T10:01:16", "percent_change": 0.0, "prev_day_close": 43.8999996185303}, {"option": "MCD261218P00220000", "bid": 0.1, "bid_size": 2.0, "ask": 0.14, "ask_size": 7.0, "iv": 0.3116, "open_interest": 1569.0, "volume": 129.0, "delta": -0.0109, "gamma": 0.001, "vega": 0.0294, "theta": -0.0094, "rho": -0.0036, "theo": 0.11, "change": -0.365, "open": 0.43, "high": 0.44, "low": 0.1, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-11-04T15:16:16", "percent_change": -76.8421, "prev_day_close": 0.474999994039536}, {"option": "MCD261218C00225000", "bid": 54.1, "bid_size": 188.0, "ask": 56.95, "ask_size": 55.0, "iv": 0.0, "open_interest": 51.0, "volume": 4.0, "delta": 0.9933, "gamma": 0.0008, "vega": 0.0172, "theta": 0.0, "rho": 0.1605, "theo": 56.006, "change": 10.825, "open": 48.58, "high": 49.75, "low": 48.58, "tick": "up", "last_trade_price": 49.75, "last_trade_time": "2026-11-04T09:49:05", "percent_change": 27.8099, "prev_day_close": 38.9250011444092}, {"option": "MCD261218P00225000", "bid": 0.1, "bid_size": 1.0, "ask": 0.17, "ask_size": 12.0, "iv": 0.2905, "open_interest": 1905.0, "volume": 190.0, "delta": -0.0145, "gamma": 0.0013, "vega": 0.0373, "theta": -0.0114, "rho": -0.0048, "theo": 0.1435, "change": -0.495, "open": 0.35, "high": 0.35, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T15:42:37", "percent_change": -77.9528, "prev_day_close": 0.634999990463257}, {"option": "MCD261218C00230000", "bid": 49.75, "bid_size": 258.0, "ask": 51.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 272.0, "volume": 84.0, "delta": 0.9904, "gamma": 0.0011, "vega": 0.0266, "theta": 0.0, "rho": 0.1646, "theo": 51.0431, "change": 16.0, "open": 39.18, "high": 51.5, "low": 39.18, "tick": "down", "last_trade_price": 50.0, "last_trade_time": "2026-11-04T15:28:31", "percent_change": 47.0588, "prev_day_close": 34.0}, {"option": "MCD261218P00230000", "bid": 0.16, "bid_size": 41.0, "ask": 0.22, "ask_size": 62.0, "iv": 0.2785, "open_interest": 3082.0, "volume": 339.0, "delta": -0.0197, "gamma": 0.0018, "vega": 0.0483, "theta": -0.0142, "rho": -0.0065, "theo": 0.1931, "change": -0.775, "open": 0.49, "high": 0.5, "low": 0.15, "tick": "down", "last_trade_price": 0.16, "last_trade_time": "2026-11-04T15:53:20", "percent_change": -82.8877, "prev_day_close": 0.935000002384186}, {"option": "MCD261218C00235000", "bid": 44.7, "bid_size": 268.0, "ask": 46.6, "ask_size": 28.0, "iv": 0.0, "open_interest": 1085.0, "volume": 103.0, "delta": 0.9854, "gamma": 0.0016, "vega": 0.0353, "theta": -0.0039, "rho": 0.1675, "theo": 46.0977, "change": 15.91, "open": 41.44, "high": 45.01, "low": 41.44, "tick": "up", "last_trade_price": 45.01, "last_trade_time": "2026-11-04T15:46:11", "percent_change": 54.6735, "prev_day_close": 29.0999994277954}, {"option": "MCD261218P00235000", "bid": 0.23, "bid_size": 3.0, "ask": 0.32, "ask_size": 194.0, "iv": 0.2676, "open_interest": 1758.0, "volume": 138.0, "delta": -0.0273, "gamma": 0.0024, "vega": 0.0638, "theta": -0.0179, "rho": -0.0091, "theo": 0.2682, "change": -1.09, "open": 0.88, "high": 0.88, "low": 0.26, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:51:23", "percent_change": -80.7407, "prev_day_close": 1.35000002384186}, {"option": "MCD261218C00240000", "bid": 39.8, "bid_size": 269.0, "ask": 41.9, "ask_size": 133.0, "iv": 0.0, "open_interest": 1556.0, "volume": 40.0, "delta": 0.9774, "gamma": 0.0025, "vega": 0.0487, "theta": -0.0095, "rho": 0.1716, "theo": 41.1777, "change": 16.0, "open": 30.02, "high": 41.45, "low": 30.02, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-11-04T15:13:08", "percent_change": 65.1731, "prev_day_close": 24.5500001907349}, {"option": "MCD261218P00240000", "bid": 0.35, "bid_size": 1.0, "ask": 0.43, "ask_size": 30.0, "iv": 0.2559, "open_interest": 1833.0, "volume": 358.0, "delta": -0.0387, "gamma": 0.0034, "vega": 0.0847, "theta": -0.023, "rho": -0.0128, "theo": 0.3845, "change": -1.565, "open": 0.95, "high": 1.27, "low": 0.35, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:57:41", "percent_change": -79.2405, "prev_day_close": 1.97499996423721}, {"option": "MCD261218C00245000", "bid": 34.85, "bid_size": 296.0, "ask": 36.85, "ask_size": 48.0, "iv": 0.0, "open_interest": 1248.0, "volume": 134.0, "delta": 0.9644, "gamma": 0.0038, "vega": 0.0726, "theta": -0.0172, "rho": 0.1754, "theo": 36.3029, "change": 14.66, "open": 25.93, "high": 35.26, "low": 25.93, "tick": "no_change", "last_trade_price": 35.26, "last_trade_time": "2026-11-04T14:00:27", "percent_change": 71.1651, "prev_day_close": 20.5999994277954}, {"option": "MCD261218P00245000", "bid": 0.5, "bid_size": 1.0, "ask": 0.82, "ask_size": 726.0, "iv": 0.2541, "open_interest": 1237.0, "volume": 295.0, "delta": -0.0558, "gamma": 0.0047, "vega": 0.1127, "theta": -0.0298, "rho": -0.0183, "theo": 0.5656, "change": -2.28, "open": 1.39, "high": 1.85, "low": 0.52, "tick": "no_change", "last_trade_price": 0.67, "last_trade_time": "2026-11-04T15:47:45", "percent_change": -77.2881, "prev_day_close": 2.94999992847443}, {"option": "MCD261218C00250000", "bid": 31.1, "bid_size": 43.0, "ask": 31.85, "ask_size": 5.0, "iv": 0.2286, "open_interest": 1937.0, "volume": 341.0, "delta": 0.9438, "gamma": 0.0056, "vega": 0.1048, "theta": -0.0273, "rho": 0.1786, "theo": 31.5055, "change": 14.125, "open": 20.5, "high": 32.22, "low": 20.5, "tick": "up", "last_trade_price": 30.7, "last_trade_time": "2026-11-04T15:49:15", "percent_change": 85.2187, "prev_day_close": 16.5749998092651}, {"option": "MCD261218P00250000", "bid": 0.8, "bid_size": 1.0, "ask": 1.01, "ask_size": 420.0, "iv": 0.2407, "open_interest": 1901.0, "volume": 438.0, "delta": -0.0808, "gamma": 0.0065, "vega": 0.1491, "theta": -0.0384, "rho": -0.0264, "theo": 0.8478, "change": -3.305, "open": 2.0, "high": 2.33, "low": 0.8, "tick": "up", "last_trade_price": 0.92, "last_trade_time": "2026-11-04T15:48:20", "percent_change": -78.2249, "prev_day_close": 4.22500014305115}, {"option": "MCD261218C00255000", "bid": 26.3, "bid_size": 144.0, "ask": 27.15, "ask_size": 1.0, "iv": 0.2199, "open_interest": 1076.0, "volume": 308.0, "delta": 0.9122, "gamma": 0.0081, "vega": 0.1482, "theta": -0.0401, "rho": 0.1804, "theo": 26.8354, "change": 12.615, "open": 17.17, "high": 27.52, "low": 17.17, "tick": "no_change", "last_trade_price": 25.74, "last_trade_time": "2026-11-04T15:39:27", "percent_change": 96.1143, "prev_day_close": 13.125}, {"option": "MCD261218P00255000", "bid": 1.19, "bid_size": 130.0, "ask": 1.46, "ask_size": 266.0, "iv": 0.2318, "open_interest": 759.0, "volume": 267.0, "delta": -0.1165, "gamma": 0.0088, "vega": 0.194, "theta": -0.049, "rho": -0.0381, "theo": 1.283, "change": -4.53, "open": 3.1, "high": 3.51, "low": 1.22, "tick": "down", "last_trade_price": 1.32, "last_trade_time": "2026-11-04T15:51:53", "percent_change": -77.4359, "prev_day_close": 5.84999990463257}, {"option": "MCD261218C00260000", "bid": 21.35, "bid_size": 239.0, "ask": 23.1, "ask_size": 1.0, "iv": 0.203, "open_interest": 1866.0, "volume": 214.0, "delta": 0.8662, "gamma": 0.0111, "vega": 0.2089, "theta": -0.0551, "rho": 0.1795, "theo": 22.3615, "change": 11.725, "open": 13.23, "high": 23.11, "low": 12.45, "tick": "no_change", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T15:53:57", "percent_change": 116.377, "prev_day_close": 10.0749998092651}, {"option": "MCD261218P00260000", "bid": 1.86, "bid_size": 3.0, "ask": 2.14, "ask_size": 260.0, "iv": 0.2262, "open_interest": 1071.0, "volume": 523.0, "delta": -0.1657, "gamma": 0.0115, "vega": 0.2435, "theta": -0.061, "rho": -0.0531, "theo": 1.9411, "change": -6.02, "open": 4.58, "high": 5.56, "low": 1.88, "tick": "down", "last_trade_price": 1.98, "last_trade_time": "2026-11-04T15:52:24", "percent_change": -75.25, "prev_day_close": 8.0}, {"option": "MCD261218C00265000", "bid": 17.3, "bid_size": 234.0, "ask": 18.5, "ask_size": 4.0, "iv": 0.2082, "open_interest": 3343.0, "volume": 349.0, "delta": 0.8029, "gamma": 0.0144, "vega": 0.2672, "theta": -0.0704, "rho": 0.1818, "theo": 18.1834, "change": 10.235, "open": 10.1, "high": 18.77, "low": 9.45, "tick": "up", "last_trade_price": 17.86, "last_trade_time": "2026-11-04T15:57:41", "percent_change": 134.23, "prev_day_close": 7.625}, {"option": "MCD261218P00265000", "bid": 2.78, "bid_size": 63.0, "ask": 3.2, "ask_size": 245.0, "iv": 0.2222, "open_interest": 524.0, "volume": 344.0, "delta": -0.2299, "gamma": 0.0144, "vega": 0.2955, "theta": -0.0732, "rho": -0.0725, "theo": 2.9016, "change": -7.61, "open": 6.82, "high": 6.82, "low": 2.79, "tick": "down", "last_trade_price": 3.04, "last_trade_time": "2026-11-04T15:58:25", "percent_change": -71.4554, "prev_day_close": 10.6500000953674}, {"option": "MCD261218C00270000", "bid": 13.95, "bid_size": 247.0, "ask": 14.9, "ask_size": 100.0, "iv": 0.2169, "open_interest": 1913.0, "volume": 406.0, "delta": 0.7228, "gamma": 0.0174, "vega": 0.3171, "theta": -0.0839, "rho": 0.1722, "theo": 14.3922, "change": 9.05, "open": 7.35, "high": 14.99, "low": 7.35, "tick": "up", "last_trade_price": 14.5, "last_trade_time": "2026-11-04T15:59:01", "percent_change": 166.055, "prev_day_close": 5.45000004768372}, {"option": "MCD261218P00270000", "bid": 4.2, "bid_size": 3.0, "ask": 4.7, "ask_size": 336.0, "iv": 0.2217, "open_interest": 557.0, "volume": 274.0, "delta": -0.3088, "gamma": 0.017, "vega": 0.3408, "theta": -0.0838, "rho": -0.096, "theo": 4.2506, "change": -9.025, "open": 9.25, "high": 9.38, "low": 4.09, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-11-04T15:58:25", "percent_change": -66.7283, "prev_day_close": 13.5250000953674}, {"option": "MCD261218C00275000", "bid": 10.4, "bid_size": 323.0, "ask": 11.45, "ask_size": 21.0, "iv": 0.2095, "open_interest": 1477.0, "volume": 457.0, "delta": 0.6292, "gamma": 0.0196, "vega": 0.3616, "theta": -0.0933, "rho": 0.1577, "theo": 11.0625, "change": 6.5, "open": 5.73, "high": 11.57, "low": 5.73, "tick": "down", "last_trade_price": 10.35, "last_trade_time": "2026-11-04T15:47:56", "percent_change": 168.831, "prev_day_close": 3.85000014305115}, {"option": "MCD261218P00275000", "bid": 5.85, "bid_size": 16.0, "ask": 6.65, "ask_size": 307.0, "iv": 0.2185, "open_interest": 693.0, "volume": 163.0, "delta": -0.3995, "gamma": 0.0189, "vega": 0.3728, "theta": -0.0911, "rho": -0.1215, "theo": 6.0604, "change": -10.75, "open": 9.35, "high": 9.85, "low": 5.82, "tick": "up", "last_trade_price": 6.4, "last_trade_time": "2026-11-04T15:47:45", "percent_change": -62.6822, "prev_day_close": 17.1499996185303}, {"option": "MCD261218C00280000", "bid": 7.95, "bid_size": 122.0, "ask": 8.75, "ask_size": 15.0, "iv": 0.2094, "open_interest": 1909.0, "volume": 718.0, "delta": 0.5286, "gamma": 0.0204, "vega": 0.3809, "theta": -0.0966, "rho": 0.1446, "theo": 8.2624, "change": 4.975, "open": 3.53, "high": 8.8, "low": 3.53, "tick": "down", "last_trade_price": 7.65, "last_trade_time": "2026-11-04T15:41:36", "percent_change": 185.981, "prev_day_close": 2.67499995231628}, {"option": "MCD261218P00280000", "bid": 8.05, "bid_size": 13.0, "ask": 9.1, "ask_size": 323.0, "iv": 0.217, "open_interest": 402.0, "volume": 107.0, "delta": -0.4967, "gamma": 0.0198, "vega": 0.3843, "theta": -0.0934, "rho": -0.1466, "theo": 8.3694, "change": -12.07, "open": 12.0, "high": 12.0, "low": 7.9, "tick": "up", "last_trade_price": 8.73, "last_trade_time": "2026-11-04T15:46:30", "percent_change": -58.0288, "prev_day_close": 20.7999992370605}, {"option": "MCD261218C00285000", "bid": 5.7, "bid_size": 81.0, "ask": 6.1, "ask_size": 1.0, "iv": 0.2083, "open_interest": 1059.0, "volume": 246.0, "delta": 0.4278, "gamma": 0.02, "vega": 0.3764, "theta": -0.0938, "rho": 0.1218, "theo": 5.9833, "change": 3.625, "open": 2.5, "high": 6.34, "low": 2.5, "tick": "down", "last_trade_price": 5.46, "last_trade_time": "2026-11-04T15:47:55", "percent_change": 197.548, "prev_day_close": 1.83499997854233}, {"option": "MCD261218P00285000", "bid": 10.85, "bid_size": 15.0, "ask": 12.0, "ask_size": 309.0, "iv": 0.2169, "open_interest": 409.0, "volume": 11.0, "delta": -0.594, "gamma": 0.0195, "vega": 0.3745, "theta": -0.0902, "rho": -0.1716, "theo": 11.1847, "change": -13.47, "open": 15.4, "high": 15.5, "low": 11.52, "tick": "up", "last_trade_price": 11.53, "last_trade_time": "2026-11-04T15:09:36", "percent_change": -53.88, "prev_day_close": 25.0}, {"option": "MCD261218C00290000", "bid": 3.95, "bid_size": 73.0, "ask": 4.3, "ask_size": 8.0, "iv": 0.2075, "open_interest": 2330.0, "volume": 454.0, "delta": 0.3336, "gamma": 0.0184, "vega": 0.3508, "theta": -0.0856, "rho": 0.1015, "theo": 4.1998, "change": 2.81, "open": 2.69, "high": 4.5, "low": 2.2, "tick": "up", "last_trade_price": 4.01, "last_trade_time": "2026-11-04T15:58:17", "percent_change": 234.167, "prev_day_close": 1.19999998807907}, {"option": "MCD261218P00290000", "bid": 14.0, "bid_size": 22.0, "ask": 15.4, "ask_size": 254.0, "iv": 0.216, "open_interest": 5.0, "volume": 25.0, "delta": -0.6855, "gamma": 0.018, "vega": 0.3427, "theta": -0.0818, "rho": -0.1904, "theo": 14.4823, "change": -14.785, "open": 20.26, "high": 20.26, "low": 14.64, "tick": "down", "last_trade_price": 14.64, "last_trade_time": "2026-11-04T14:32:51", "percent_change": -50.2464, "prev_day_close": 29.4250001907349}, {"option": "MCD261218C00295000", "bid": 2.62, "bid_size": 179.0, "ask": 3.15, "ask_size": 282.0, "iv": 0.2098, "open_interest": 310.0, "volume": 149.0, "delta": 0.2509, "gamma": 0.016, "vega": 0.3092, "theta": -0.074, "rho": 0.0782, "theo": 2.8631, "change": 1.875, "open": 1.59, "high": 3.03, "low": 1.57, "tick": "up", "last_trade_price": 2.66, "last_trade_time": "2026-11-04T15:42:24", "percent_change": 238.853, "prev_day_close": 0.785000026226044}, {"option": "MCD261218P00295000", "bid": 17.55, "bid_size": 228.0, "ask": 19.25, "ask_size": 357.0, "iv": 0.2156, "open_interest": 103.0, "volume": 18.0, "delta": -0.7663, "gamma": 0.0157, "vega": 0.2972, "theta": -0.0697, "rho": -0.2068, "theo": 18.2096, "change": -13.05, "open": 21.8, "high": 21.8, "low": 21.0, "tick": "down", "last_trade_price": 21.0, "last_trade_time": "2026-11-04T11:23:30", "percent_change": -38.326, "prev_day_close": 34.0499992370606}, {"option": "MCD261218C00300000", "bid": 1.81, "bid_size": 12.0, "ask": 1.95, "ask_size": 2.0, "iv": 0.2083, "open_interest": 3220.0, "volume": 1320.0, "delta": 0.1824, "gamma": 0.0132, "vega": 0.2593, "theta": -0.061, "rho": 0.058, "theo": 1.9032, "change": 1.38, "open": 0.8, "high": 2.06, "low": 0.75, "tick": "no_change", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T15:59:02", "percent_change": 265.385, "prev_day_close": 0.519999995827675}, {"option": "MCD261218P00300000", "bid": 21.6, "bid_size": 111.0, "ask": 23.5, "ask_size": 250.0, "iv": 0.2192, "open_interest": 20.0, "volume": 2.0, "delta": -0.833, "gamma": 0.0129, "vega": 0.2446, "theta": -0.0558, "rho": -0.2204, "theo": 22.3049, "change": -15.7, "open": 24.0, "high": 24.0, "low": 22.85, "tick": "down", "last_trade_price": 22.85, "last_trade_time": "2026-11-04T15:09:36", "percent_change": -40.7263, "prev_day_close": 38.5500011444092}, {"option": "MCD261218C00305000", "bid": 1.15, "bid_size": 19.0, "ask": 1.31, "ask_size": 1.0, "iv": 0.2094, "open_interest": 328.0, "volume": 134.0, "delta": 0.1292, "gamma": 0.0104, "vega": 0.208, "theta": -0.0483, "rho": 0.0423, "theo": 1.2438, "change": 0.825, "open": 0.7, "high": 1.3, "low": 0.7, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T15:54:40", "percent_change": 220.0, "prev_day_close": 0.374999988824129}, {"option": "MCD261218P00305000", "bid": 26.0, "bid_size": 43.0, "ask": 28.0, "ask_size": 166.0, "iv": 0.2259, "open_interest": 6.0, "volume": 0.0, "delta": -0.8845, "gamma": 0.01, "vega": 0.1911, "theta": -0.0421, "rho": -0.2274, "theo": 26.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.65, "last_trade_time": "2026-10-20T10:54:24", "percent_change": 0.0, "prev_day_close": 43.3500003814697}, {"option": "MCD261218C00310000", "bid": 0.61, "bid_size": 310.0, "ask": 0.85, "ask_size": 19.0, "iv": 0.2068, "open_interest": 739.0, "volume": 36.0, "delta": 0.0896, "gamma": 0.0079, "vega": 0.1614, "theta": -0.0372, "rho": 0.0296, "theo": 0.8043, "change": 0.44, "open": 0.4, "high": 0.83, "low": 0.4, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:33:46", "percent_change": 157.143, "prev_day_close": 0.280000001192093}, {"option": "MCD261218P00310000", "bid": 30.45, "bid_size": 221.0, "ask": 32.8, "ask_size": 288.0, "iv": 0.2338, "open_interest": 258.0, "volume": 0.0, "delta": -0.9222, "gamma": 0.0075, "vega": 0.1434, "theta": -0.0298, "rho": -0.2326, "theo": 31.2885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.0, "last_trade_time": "2026-11-03T09:34:37", "percent_change": 0.0, "prev_day_close": 48.125}, {"option": "MCD261218C00315000", "bid": 0.33, "bid_size": 408.0, "ask": 0.7, "ask_size": 257.0, "iv": 0.2138, "open_interest": 311.0, "volume": 83.0, "delta": 0.0612, "gamma": 0.0058, "vega": 0.122, "theta": -0.0279, "rho": 0.0203, "theo": 0.5166, "change": 0.535, "open": 0.3, "high": 0.77, "low": 0.3, "tick": "up", "last_trade_price": 0.77, "last_trade_time": "2026-11-04T15:38:19", "percent_change": 227.66, "prev_day_close": 0.235000006854534}, {"option": "MCD261218P00315000", "bid": 35.35, "bid_size": 40.0, "ask": 37.55, "ask_size": 143.0, "iv": 0.2486, "open_interest": 23.0, "volume": 0.0, "delta": -0.9487, "gamma": 0.0054, "vega": 0.1044, "theta": -0.0194, "rho": -0.2366, "theo": 36.0273, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.25, "last_trade_time": "2026-10-08T14:48:12", "percent_change": 0.0, "prev_day_close": 53.375}, {"option": "MCD261218C00320000", "bid": 0.13, "bid_size": 615.0, "ask": 0.5, "ask_size": 261.0, "iv": 0.2146, "open_interest": 553.0, "volume": 44.0, "delta": 0.0415, "gamma": 0.0042, "vega": 0.0904, "theta": -0.0206, "rho": 0.0138, "theo": 0.332, "change": 0.15, "open": 0.17, "high": 0.49, "low": 0.17, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T15:48:45", "percent_change": 150.0, "prev_day_close": 0.100000001490116}, {"option": "MCD261218P00320000", "bid": 40.1, "bid_size": 51.0, "ask": 42.4, "ask_size": 133.0, "iv": 0.258, "open_interest": 12.0, "volume": 0.0, "delta": -0.9666, "gamma": 0.0038, "vega": 0.0744, "theta": -0.0112, "rho": -0.2403, "theo": 40.86, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 83.4, "last_trade_time": "2026-10-08T14:48:12", "percent_change": 0.0, "prev_day_close": 58.3000011444092}, {"option": "MCD261218C00325000", "bid": 0.03, "bid_size": 663.0, "ask": 0.42, "ask_size": 536.0, "iv": 0.2216, "open_interest": 626.0, "volume": 21.0, "delta": 0.0283, "gamma": 0.003, "vega": 0.0667, "theta": -0.0152, "rho": 0.0094, "theo": 0.2172, "change": 0.06, "open": 0.16, "high": 0.19, "low": 0.16, "tick": "up", "last_trade_price": 0.19, "last_trade_time": "2026-11-04T14:54:16", "percent_change": 46.1538, "prev_day_close": 0.129999999888241}, {"option": "MCD261218P00325000", "bid": 44.8, "bid_size": 155.0, "ask": 47.65, "ask_size": 243.0, "iv": 0.2794, "open_interest": 201.0, "volume": 0.0, "delta": -0.9782, "gamma": 0.0026, "vega": 0.0527, "theta": -0.005, "rho": -0.2433, "theo": 45.7539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.3, "last_trade_time": "2026-10-20T10:54:59", "percent_change": 0.0, "prev_day_close": 63.1749992370606}, {"option": "MCD261218C00330000", "bid": 0.01, "bid_size": 516.0, "ask": 0.25, "ask_size": 179.0, "iv": 0.2212, "open_interest": 297.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0022, "vega": 0.0498, "theta": -0.0115, "rho": 0.0066, "theo": 0.148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-29T09:30:06", "percent_change": 0.0, "prev_day_close": 0.109999999403954}, {"option": "MCD261218P00330000", "bid": 49.75, "bid_size": 60.0, "ask": 52.6, "ask_size": 107.0, "iv": 0.2976, "open_interest": 60.0, "volume": 0.0, "delta": -0.9853, "gamma": 0.0018, "vega": 0.0382, "theta": -0.0006, "rho": -0.2468, "theo": 50.6858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.2, "last_trade_time": "2026-10-08T14:48:12", "percent_change": 0.0, "prev_day_close": 68.2750015258789}, {"option": "MCD261218C00335000", "bid": 0.07, "bid_size": 18.0, "ask": 0.14, "ask_size": 1.0, "iv": 0.2314, "open_interest": 268.0, "volume": 6.0, "delta": 0.0146, "gamma": 0.0016, "vega": 0.0385, "theta": -0.009, "rho": 0.0048, "theo": 0.1074, "change": 0.0, "open": 0.08, "high": 0.15, "low": 0.08, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T12:48:16", "percent_change": -1.49012e-06, "prev_day_close": 0.100000001490116}, {"option": "MCD261218P00335000", "bid": 54.65, "bid_size": 55.0, "ask": 57.75, "ask_size": 55.0, "iv": 0.3247, "open_interest": 1.0, "volume": 0.0, "delta": -0.9895, "gamma": 0.0013, "vega": 0.0283, "theta": 0.0, "rho": -0.2506, "theo": 55.6404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.81, "last_trade_time": "2026-10-22T13:06:16", "percent_change": 0.0, "prev_day_close": 73.2749977111816}, {"option": "MCD261218C00340000", "bid": 0.01, "bid_size": 194.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2287, "open_interest": 676.0, "volume": 9.0, "delta": 0.0113, "gamma": 0.0013, "vega": 0.0311, "theta": -0.0075, "rho": 0.0038, "theo": 0.0837, "change": 0.0, "open": 0.16, "high": 0.16, "low": 0.06, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-11-04T13:49:03", "percent_change": 2.23517e-06, "prev_day_close": 0.0899999979883432}, {"option": "MCD261218P00340000", "bid": 59.6, "bid_size": 41.0, "ask": 62.55, "ask_size": 56.0, "iv": 0.331, "open_interest": 0.0, "volume": 0.0, "delta": -0.992, "gamma": 0.001, "vega": 0.0223, "theta": 0.0, "rho": -0.2534, "theo": 60.6078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.98, "last_trade_time": "2026-05-27T15:58:12", "percent_change": 0.0, "prev_day_close": 78.0250015258789}, {"option": "MCD261218C00345000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 427.0, "iv": 0.2763, "open_interest": 357.0, "volume": 0.0, "delta": 0.0093, "gamma": 0.001, "vega": 0.0261, "theta": -0.0065, "rho": 0.0031, "theo": 0.0697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-03T15:02:44", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MCD261218P00345000", "bid": 64.6, "bid_size": 55.0, "ask": 67.5, "ask_size": 55.0, "iv": 0.3491, "open_interest": 9.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0008, "vega": 0.0182, "theta": 0.0, "rho": -0.2572, "theo": 65.5821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 101.3, "last_trade_time": "2026-10-21T09:57:46", "percent_change": 0.0, "prev_day_close": 82.8499984741211}, {"option": "MCD261218C00350000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 427.0, "iv": 0.291, "open_interest": 602.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0008, "vega": 0.0227, "theta": -0.0059, "rho": 0.0026, "theo": 0.0608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-02T15:52:21", "percent_change": 0.0, "prev_day_close": 0.0850000008940697}, {"option": "MCD261218P00350000", "bid": 69.55, "bid_size": 70.0, "ask": 72.45, "ask_size": 81.0, "iv": 0.3636, "open_interest": 0.0, "volume": 8.0, "delta": -0.9946, "gamma": 0.0006, "vega": 0.0158, "theta": 0.0, "rho": -0.2605, "theo": 70.5598, "change": -13.5, "open": 74.65, "high": 74.65, "low": 74.65, "tick": "up", "last_trade_price": 74.65, "last_trade_time": "2026-11-04T10:33:25", "percent_change": -15.3148, "prev_day_close": 88.1499977111816}, {"option": "MCD261218C00355000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 413.0, "iv": 0.3052, "open_interest": 143.0, "volume": 0.0, "delta": 0.0069, "gamma": 0.0007, "vega": 0.0202, "theta": -0.0055, "rho": 0.0023, "theo": 0.0546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-10-20T15:03:50", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MCD261218P00355000", "bid": 74.6, "bid_size": 40.0, "ask": 77.45, "ask_size": 55.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.014, "theta": 0.0, "rho": -0.2641, "theo": 75.5394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 103.4, "last_trade_time": "2026-09-11T15:48:20", "percent_change": 0.0, "prev_day_close": 93.0499992370606}, {"option": "MCD261218C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.27, "ask_size": 348.0, "iv": 0.319, "open_interest": 258.0, "volume": 0.0, "delta": 0.0062, "gamma": 0.0006, "vega": 0.0182, "theta": -0.0051, "rho": 0.002, "theo": 0.0498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-10-22T10:04:32", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MCD261218P00360000", "bid": 79.55, "bid_size": 51.0, "ask": 82.4, "ask_size": 51.0, "iv": 0.4005, "open_interest": 1.0, "volume": 0.0, "delta": -0.9958, "gamma": 0.0005, "vega": 0.0124, "theta": 0.0, "rho": -0.2677, "theo": 80.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.55, "last_trade_time": "2026-10-27T15:48:16", "percent_change": 0.0, "prev_day_close": 98.3000030517578}, {"option": "MCD261218C00365000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 768.0, "iv": 0.3588, "open_interest": 118.0, "volume": 0.0, "delta": 0.0055, "gamma": 0.0006, "vega": 0.0164, "theta": -0.0048, "rho": 0.0018, "theo": 0.0459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-08T14:41:58", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MCD261218P00365000", "bid": 84.5, "bid_size": 50.0, "ask": 87.4, "ask_size": 51.0, "iv": 0.4166, "open_interest": 0.0, "volume": 0.0, "delta": -0.9962, "gamma": 0.0004, "vega": 0.011, "theta": 0.0, "rho": -0.2715, "theo": 85.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 106.42, "last_trade_time": "2026-09-14T15:48:27", "percent_change": 0.0, "prev_day_close": 103.150001525879}, {"option": "MCD261218C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 478.0, "iv": 0.345, "open_interest": 1145.0, "volume": 0.0, "delta": 0.005, "gamma": 0.0005, "vega": 0.015, "theta": -0.0046, "rho": 0.0016, "theo": 0.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.44, "last_trade_time": "2026-08-14T12:16:52", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MCD261218P00370000", "bid": 89.5, "bid_size": 51.0, "ask": 92.4, "ask_size": 51.0, "iv": 0.4359, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0004, "vega": 0.0099, "theta": 0.0, "rho": -0.2752, "theo": 90.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "MCD261218C00375000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 396.0, "iv": 0.3592, "open_interest": 102.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0137, "theta": -0.0043, "rho": 0.0015, "theo": 0.0392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.04, "last_trade_time": "2026-10-06T14:34:06", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MCD261218P00375000", "bid": 94.5, "bid_size": 55.0, "ask": 97.35, "ask_size": 55.0, "iv": 0.4513, "open_interest": 0.0, "volume": 0.0, "delta": -0.9969, "gamma": 0.0003, "vega": 0.0091, "theta": 0.0, "rho": -0.2789, "theo": 95.4639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 78.36, "last_trade_time": "2024-12-13T14:59:56", "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "MCD261218C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 448.0, "iv": 0.3694, "open_interest": 350.0, "volume": 1.0, "delta": 0.0041, "gamma": 0.0004, "vega": 0.0125, "theta": -0.004, "rho": 0.0013, "theo": 0.0362, "change": -0.04, "open": 0.02, "high": 0.02, "low": 0.02, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-11-04T10:21:54", "percent_change": -66.6667, "prev_day_close": 0.0599999986588955}, {"option": "MCD261218P00380000", "bid": 99.45, "bid_size": 55.0, "ask": 102.35, "ask_size": 56.0, "iv": 0.4663, "open_interest": 0.0, "volume": 0.0, "delta": -0.9972, "gamma": 0.0003, "vega": 0.0085, "theta": 0.0, "rho": -0.2823, "theo": 100.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 69.0, "last_trade_time": "2026-04-17T10:45:47", "percent_change": 0.0, "prev_day_close": 117.900001525879}, {"option": "MCD261218C00385000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 344.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0115, "theta": -0.0038, "rho": 0.0012, "theo": 0.0335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MCD261218P00385000", "bid": 104.45, "bid_size": 55.0, "ask": 107.35, "ask_size": 55.0, "iv": 0.4847, "open_interest": 0.0, "volume": 0.0, "delta": -0.9975, "gamma": 0.0002, "vega": 0.0077, "theta": 0.0, "rho": -0.286, "theo": 105.4274, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.2, "last_trade_time": "2026-10-21T09:57:46", "percent_change": 0.0, "prev_day_close": 122.875}, {"option": "MCD261218C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 305.0, "iv": 0.3982, "open_interest": 116.0, "volume": 0.0, "delta": 0.0034, "gamma": 0.0003, "vega": 0.0105, "theta": -0.0036, "rho": 0.0011, "theo": 0.031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.17, "last_trade_time": "2026-08-10T14:21:34", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MCD261218P00390000", "bid": 109.45, "bid_size": 51.0, "ask": 112.3, "ask_size": 51.0, "iv": 0.499, "open_interest": 0.0, "volume": 0.0, "delta": -0.9977, "gamma": 0.0002, "vega": 0.0069, "theta": 0.0, "rho": -0.2895, "theo": 110.4093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 127.950000762939}, {"option": "MCD261218C00395000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 420.0, "iv": 0.4093, "open_interest": 23.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0003, "vega": 0.0096, "theta": -0.0034, "rho": 0.001, "theo": 0.0287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.2, "last_trade_time": "2026-09-03T15:48:10", "percent_change": 0.0, "prev_day_close": 0.0549999997019768}, {"option": "MCD261218P00395000", "bid": 114.4, "bid_size": 55.0, "ask": 117.3, "ask_size": 55.0, "iv": 0.5129, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0061, "theta": 0.0, "rho": -0.2932, "theo": 115.3915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.025001525879}, {"option": "MCD261218C00400000", "bid": 0.01, "bid_size": 1.0, "ask": 0.23, "ask_size": 652.0, "iv": 0.4242, "open_interest": 37.0, "volume": 8.0, "delta": 0.0028, "gamma": 0.0002, "vega": 0.0089, "theta": -0.0032, "rho": 0.0009, "theo": 0.0265, "change": 0.045, "open": 0.03, "high": 0.1, "low": 0.03, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T13:36:44", "percent_change": 81.8182, "prev_day_close": 0.0549999997019768}, {"option": "MCD261218P00400000", "bid": 119.4, "bid_size": 55.0, "ask": 122.25, "ask_size": 55.0, "iv": 0.5265, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0056, "theta": 0.0, "rho": -0.2969, "theo": 120.3736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.22, "last_trade_time": "2026-03-31T12:11:39", "percent_change": 0.0, "prev_day_close": 137.825004577637}, {"option": "MCD261218C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 395.0, "iv": 0.4472, "open_interest": 183.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0002, "vega": 0.0075, "theta": -0.0028, "rho": 0.0008, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-15T12:14:03", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218P00410000", "bid": 129.35, "bid_size": 55.0, "ask": 131.9, "ask_size": 55.0, "iv": 0.5227, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": -0.3043, "theo": 130.3382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.175003051758}, {"option": "MCD261218C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 465.0, "iv": 0.507, "open_interest": 36.0, "volume": 0.0, "delta": 0.002, "gamma": 0.0002, "vega": 0.0064, "theta": -0.0025, "rho": 0.0006, "theo": 0.0194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-17T09:30:02", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218P00420000", "bid": 139.35, "bid_size": 51.0, "ask": 142.2, "ask_size": 51.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0001, "vega": 0.004, "theta": 0.0, "rho": -0.3115, "theo": 140.3031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.949996948242}, {"option": "MCD261218C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.42, "ask_size": 384.0, "iv": 0.5318, "open_interest": 27.0, "volume": 0.0, "delta": 0.0016, "gamma": 0.0001, "vega": 0.0054, "theta": -0.0022, "rho": 0.0005, "theo": 0.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-03-11T10:39:42", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218P00430000", "bid": 149.3, "bid_size": 51.0, "ask": 152.15, "ask_size": 51.0, "iv": 0.6109, "open_interest": 0.0, "volume": 0.0, "delta": -0.9989, "gamma": 0.0001, "vega": 0.0032, "theta": 0.0, "rho": -0.3187, "theo": 150.2684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.875}, {"option": "MCD261218C00440000", "bid": 0.0, "bid_size": 0.0, "ask": 0.23, "ask_size": 143.0, "iv": 0.5178, "open_interest": 58.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0001, "vega": 0.0046, "theta": -0.0019, "rho": 0.0004, "theo": 0.0141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-07-23T13:49:06", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD261218P00440000", "bid": 159.25, "bid_size": 51.0, "ask": 162.15, "ask_size": 55.0, "iv": 0.6388, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": -0.3261, "theo": 160.2339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.0}, {"option": "MCD261218C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.22, "ask_size": 51.0, "iv": 0.5373, "open_interest": 325.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0039, "theta": -0.0017, "rho": 0.0004, "theo": 0.0121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-07T10:36:53", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD261218P00450000", "bid": 169.25, "bid_size": 51.0, "ask": 172.1, "ask_size": 51.0, "iv": 0.666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9992, "gamma": 0.0001, "vega": 0.0024, "theta": 0.0, "rho": -0.3334, "theo": 170.1995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.574996948242}, {"option": "MCD261218C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 51.0, "iv": 0.5641, "open_interest": 881.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0033, "theta": -0.0015, "rho": 0.0003, "theo": 0.0103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.119999997317791}, {"option": "MCD261218P00460000", "bid": 179.25, "bid_size": 51.0, "ask": 182.05, "ask_size": 51.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0, "vega": 0.0019, "theta": 0.0, "rho": -0.3407, "theo": 180.1654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.775001525879}, {"option": "MCD261218C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 51.0, "iv": 0.5241, "open_interest": 808.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0001, "vega": 0.0028, "theta": -0.0013, "rho": 0.0003, "theo": 0.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MCD261218P00470000", "bid": 189.15, "bid_size": 50.0, "ask": 191.7, "ask_size": 51.0, "iv": 0.6721, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0, "vega": 0.0016, "theta": 0.0, "rho": -0.348, "theo": 190.1315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 173.07, "last_trade_time": "2024-12-13T14:59:56", "percent_change": 0.0, "prev_day_close": 207.75}, {"option": "MCD261218C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.11, "ask_size": 51.0, "iv": 0.5593, "open_interest": 309.0, "volume": 0.0, "delta": 0.0007, "gamma": 0.0, "vega": 0.0024, "theta": -0.0011, "rho": 0.0002, "theo": 0.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-09-23T09:30:04", "percent_change": 0.0, "prev_day_close": 0.0949999988079071}, {"option": "MCD261218P00480000", "bid": 199.15, "bid_size": 51.0, "ask": 202.0, "ask_size": 51.0, "iv": 0.7385, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0, "vega": 0.0013, "theta": 0.0, "rho": -0.3554, "theo": 200.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.950004577637}, {"option": "MCD270115C00140000", "bid": 138.75, "bid_size": 51.0, "ask": 142.55, "ask_size": 51.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0994, "theo": 140.7816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.05, "last_trade_time": "2026-10-26T11:18:30", "percent_change": 0.0, "prev_day_close": 122.849998474121}, {"option": "MCD270115P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 51.0, "iv": 0.5797, "open_interest": 575.0, "volume": 0.0, "delta": -0.0004, "gamma": 0.0, "vega": 0.0018, "theta": -0.0005, "rho": -0.0002, "theo": 0.0057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-10-07T11:10:41", "percent_change": 0.0, "prev_day_close": 0.0299999993294477}, {"option": "MCD270115C00145000", "bid": 133.8, "bid_size": 55.0, "ask": 137.05, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": 0.1029, "theo": 135.7976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 191.2, "last_trade_time": "2026-03-02T14:39:42", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "MCD270115P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.16, "ask_size": 51.0, "iv": 0.5801, "open_interest": 161.0, "volume": 0.0, "delta": -0.0005, "gamma": 0.0, "vega": 0.0024, "theta": -0.0007, "rho": -0.0003, "theo": 0.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.18, "last_trade_time": "2026-08-05T09:30:44", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MCD270115C00150000", "bid": 128.8, "bid_size": 55.0, "ask": 132.35, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": 0.1065, "theo": 130.8137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 102.0, "last_trade_time": "2026-09-16T09:42:56", "percent_change": 0.0, "prev_day_close": 112.875}, {"option": "MCD270115P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 215.0, "iv": 0.5811, "open_interest": 275.0, "volume": 0.0, "delta": -0.0007, "gamma": 0.0, "vega": 0.0032, "theta": -0.0009, "rho": -0.0004, "theo": 0.0104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:04:25", "percent_change": 0.0, "prev_day_close": 0.185000002384186}, {"option": "MCD270115C00155000", "bid": 123.85, "bid_size": 51.0, "ask": 127.45, "ask_size": 4.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": 0.1102, "theo": 125.8299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 87.43, "last_trade_time": "2026-09-24T11:38:43", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "MCD270115P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 813.0, "iv": 0.6053, "open_interest": 117.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0001, "vega": 0.0041, "theta": -0.0011, "rho": -0.0005, "theo": 0.0137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-11-02T13:04:23", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD270115C00160000", "bid": 118.85, "bid_size": 51.0, "ask": 122.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": 0.1138, "theo": 120.8463, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.26, "last_trade_time": "2026-08-10T10:40:54", "percent_change": 0.0, "prev_day_close": 102.900001525879}, {"option": "MCD270115P00160000", "bid": 0.01, "bid_size": 7.0, "ask": 0.09, "ask_size": 193.0, "iv": 0.4754, "open_interest": 272.0, "volume": 3.0, "delta": -0.0012, "gamma": 0.0001, "vega": 0.0052, "theta": -0.0014, "rho": -0.0007, "theo": 0.0177, "change": 0.02, "open": 0.1, "high": 0.1, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:47:20", "percent_change": 66.6667, "prev_day_close": 0.0300000002607703}, {"option": "MCD270115C00165000", "bid": 113.85, "bid_size": 51.0, "ask": 117.55, "ask_size": 55.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": 0.1175, "theo": 115.8627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.15, "last_trade_time": "2026-09-23T09:36:50", "percent_change": 0.0, "prev_day_close": 97.9499969482422}, {"option": "MCD270115P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.46, "ask_size": 356.0, "iv": 0.5399, "open_interest": 60.0, "volume": 0.0, "delta": -0.0016, "gamma": 0.0001, "vega": 0.0066, "theta": -0.0017, "rho": -0.0009, "theo": 0.0227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-10-13T10:53:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCD270115C00170000", "bid": 108.9, "bid_size": 51.0, "ask": 112.4, "ask_size": 50.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": 0.1213, "theo": 110.8796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.5, "last_trade_time": "2026-10-22T12:37:18", "percent_change": 0.0, "prev_day_close": 92.9499969482422}, {"option": "MCD270115P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 874.0, "iv": 0.5198, "open_interest": 151.0, "volume": 0.0, "delta": -0.002, "gamma": 0.0001, "vega": 0.0082, "theta": -0.0021, "rho": -0.0011, "theo": 0.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-03T15:16:29", "percent_change": 0.0, "prev_day_close": 0.279999995604157}, {"option": "MCD270115C00175000", "bid": 103.9, "bid_size": 51.0, "ask": 107.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9997, "gamma": 0.0, "vega": 0.0022, "theta": 0.0, "rho": 0.1249, "theo": 105.8967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.5, "last_trade_time": "2026-02-27T12:23:34", "percent_change": 0.0, "prev_day_close": 88.2249984741211}, {"option": "MCD270115P00175000", "bid": 0.01, "bid_size": 9.0, "ask": 0.15, "ask_size": 489.0, "iv": 0.4262, "open_interest": 137.0, "volume": 1.0, "delta": -0.0025, "gamma": 0.0002, "vega": 0.0102, "theta": -0.0025, "rho": -0.0014, "theo": 0.0359, "change": -0.15, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:47:49", "percent_change": -75.0, "prev_day_close": 0.200000006705523}, {"option": "MCD270115C00180000", "bid": 98.9, "bid_size": 55.0, "ask": 102.5, "ask_size": 55.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9995, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": 0.1295, "theo": 100.9147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.5, "last_trade_time": "2026-10-15T10:55:40", "percent_change": 0.0, "prev_day_close": 83.2249984741211}, {"option": "MCD270115P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.29, "ask_size": 1414.0, "iv": 0.4346, "open_interest": 119.0, "volume": 9.0, "delta": -0.0032, "gamma": 0.0002, "vega": 0.0126, "theta": -0.003, "rho": -0.0018, "theo": 0.0447, "change": -0.245, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T13:32:01", "percent_change": -83.0508, "prev_day_close": 0.294999994337559}, {"option": "MCD270115C00185000", "bid": 93.95, "bid_size": 50.0, "ask": 97.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.0043, "theta": 0.0, "rho": 0.133, "theo": 95.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 52.4, "last_trade_time": "2026-10-12T15:29:49", "percent_change": 0.0, "prev_day_close": 78.125}, {"option": "MCD270115P00185000", "bid": 0.03, "bid_size": 1.0, "ask": 0.12, "ask_size": 502.0, "iv": 0.3775, "open_interest": 44.0, "volume": 1.0, "delta": -0.004, "gamma": 0.0003, "vega": 0.0154, "theta": -0.0035, "rho": -0.0022, "theo": 0.0552, "change": -0.11, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:32:11", "percent_change": -47.8261, "prev_day_close": 0.23000000230968}, {"option": "MCD270115C00190000", "bid": 88.95, "bid_size": 74.0, "ask": 92.65, "ask_size": 62.0, "iv": 0.0, "open_interest": 22.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0001, "vega": 0.0058, "theta": 0.0, "rho": 0.139, "theo": 90.9531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.35, "last_trade_time": "2026-10-28T09:49:34", "percent_change": 0.0, "prev_day_close": 73.3249969482422}, {"option": "MCD270115P00190000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 553.0, "iv": 0.3527, "open_interest": 167.0, "volume": 3.0, "delta": -0.005, "gamma": 0.0003, "vega": 0.0188, "theta": -0.0041, "rho": -0.0027, "theo": 0.068, "change": -0.255, "open": 0.12, "high": 0.12, "low": 0.07, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T11:53:40", "percent_change": -76.1194, "prev_day_close": 0.334999997168779}, {"option": "MCD270115C00195000", "bid": 84.0, "bid_size": 86.0, "ask": 86.85, "ask_size": 40.0, "iv": 0.0, "open_interest": 31.0, "volume": 1.0, "delta": 0.9981, "gamma": 0.0002, "vega": 0.0083, "theta": 0.0, "rho": 0.1425, "theo": 85.9743, "change": 14.8, "open": 83.35, "high": 83.35, "low": 83.35, "tick": "up", "last_trade_price": 83.35, "last_trade_time": "2026-11-04T12:32:19", "percent_change": 21.5901, "prev_day_close": 68.5499992370606}, {"option": "MCD270115P00195000", "bid": 0.01, "bid_size": 75.0, "ask": 0.38, "ask_size": 1504.0, "iv": 0.3819, "open_interest": 220.0, "volume": 3.0, "delta": -0.0062, "gamma": 0.0004, "vega": 0.023, "theta": -0.0049, "rho": -0.0034, "theo": 0.0836, "change": -0.105, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "no_change", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T13:35:00", "percent_change": -44.6809, "prev_day_close": 0.234999995678663}, {"option": "MCD270115C00200000", "bid": 79.5, "bid_size": 430.0, "ask": 81.45, "ask_size": 44.0, "iv": 0.0, "open_interest": 212.0, "volume": 33.0, "delta": 0.9972, "gamma": 0.0003, "vega": 0.0114, "theta": 0.0, "rho": 0.1506, "theo": 80.998, "change": 17.22, "open": 76.0, "high": 80.82, "low": 75.78, "tick": "up", "last_trade_price": 80.82, "last_trade_time": "2026-11-04T14:40:44", "percent_change": 27.0755, "prev_day_close": 63.6000003814697}, {"option": "MCD270115P00200000", "bid": 0.05, "bid_size": 31.0, "ask": 0.31, "ask_size": 886.0, "iv": 0.3496, "open_interest": 839.0, "volume": 35.0, "delta": -0.0078, "gamma": 0.0005, "vega": 0.0279, "theta": -0.0057, "rho": -0.0043, "theo": 0.103, "change": -0.22, "open": 0.26, "high": 0.26, "low": 0.05, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:23:23", "percent_change": -73.3333, "prev_day_close": 0.300000004470348}, {"option": "MCD270115C00210000", "bid": 69.55, "bid_size": 430.0, "ask": 71.5, "ask_size": 69.0, "iv": 0.0, "open_interest": 217.0, "volume": 10.0, "delta": 0.994, "gamma": 0.0006, "vega": 0.0214, "theta": 0.0, "rho": 0.1657, "theo": 71.0569, "change": 16.35, "open": 59.75, "high": 70.0, "low": 59.75, "tick": "up", "last_trade_price": 70.0, "last_trade_time": "2026-11-04T15:45:03", "percent_change": 30.4753, "prev_day_close": 53.6499996185303}, {"option": "MCD270115P00210000", "bid": 0.1, "bid_size": 1.0, "ask": 0.42, "ask_size": 694.0, "iv": 0.2999, "open_interest": 1237.0, "volume": 90.0, "delta": -0.0124, "gamma": 0.0009, "vega": 0.0417, "theta": -0.008, "rho": -0.0068, "theo": 0.1588, "change": -0.415, "open": 0.42, "high": 0.42, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-04T15:29:51", "percent_change": -76.1468, "prev_day_close": 0.545000001788139}, {"option": "MCD270115C00220000", "bid": 59.65, "bid_size": 397.0, "ask": 62.05, "ask_size": 223.0, "iv": 0.0, "open_interest": 232.0, "volume": 9.0, "delta": 0.9876, "gamma": 0.0012, "vega": 0.0387, "theta": -0.0026, "rho": 0.1851, "theo": 61.1479, "change": 15.785, "open": 50.1, "high": 60.6, "low": 50.1, "tick": "down", "last_trade_price": 59.91, "last_trade_time": "2026-11-04T15:31:00", "percent_change": 35.7734, "prev_day_close": 44.125}, {"option": "MCD270115P00220000", "bid": 0.2, "bid_size": 15.0, "ask": 0.47, "ask_size": 1312.0, "iv": 0.2882, "open_interest": 2640.0, "volume": 143.0, "delta": -0.0204, "gamma": 0.0014, "vega": 0.0636, "theta": -0.0113, "rho": -0.011, "theo": 0.2565, "change": -0.575, "open": 0.1, "high": 0.67, "low": 0.1, "tick": "up", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T15:47:13", "percent_change": -68.0473, "prev_day_close": 0.844999998807907}, {"option": "MCD270115C00230000", "bid": 49.85, "bid_size": 459.0, "ask": 52.05, "ask_size": 68.0, "iv": 0.0, "open_interest": 749.0, "volume": 138.0, "delta": 0.974, "gamma": 0.0023, "vega": 0.0799, "theta": -0.01, "rho": 0.2337, "theo": 51.3153, "change": 15.94, "open": 43.7, "high": 52.07, "low": 43.7, "tick": "down", "last_trade_price": 50.54, "last_trade_time": "2026-11-04T15:23:03", "percent_change": 46.0694, "prev_day_close": 34.6000003814697}, {"option": "MCD270115P00230000", "bid": 0.4, "bid_size": 21.0, "ask": 0.51, "ask_size": 59.0, "iv": 0.2566, "open_interest": 3285.0, "volume": 351.0, "delta": -0.0352, "gamma": 0.0025, "vega": 0.1001, "theta": -0.0167, "rho": -0.019, "theo": 0.4447, "change": -1.205, "open": 1.03, "high": 1.2, "low": 0.42, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-11-04T15:35:11", "percent_change": -72.3724, "prev_day_close": 1.66500002145767}, {"option": "MCD270115C00240000", "bid": 40.65, "bid_size": 393.0, "ask": 42.4, "ask_size": 167.0, "iv": 0.2264, "open_interest": 1008.0, "volume": 189.0, "delta": 0.9455, "gamma": 0.0042, "vega": 0.14, "theta": -0.0208, "rho": 0.265, "theo": 41.6802, "change": 14.875, "open": 30.85, "high": 42.37, "low": 30.85, "tick": "up", "last_trade_price": 40.9, "last_trade_time": "2026-11-04T15:57:16", "percent_change": 57.1566, "prev_day_close": 26.0249996185303}, {"option": "MCD270115P00240000", "bid": 0.82, "bid_size": 1.0, "ask": 0.96, "ask_size": 133.0, "iv": 0.2429, "open_interest": 2727.0, "volume": 287.0, "delta": -0.0637, "gamma": 0.0042, "vega": 0.159, "theta": -0.0253, "rho": -0.034, "theo": 0.8314, "change": -2.225, "open": 1.78, "high": 2.19, "low": 0.78, "tick": "down", "last_trade_price": 0.82, "last_trade_time": "2026-11-04T15:47:13", "percent_change": -73.0706, "prev_day_close": 3.04500007629394}, {"option": "MCD270115C00250000", "bid": 31.05, "bid_size": 463.0, "ask": 32.9, "ask_size": 45.0, "iv": 0.2034, "open_interest": 1405.0, "volume": 267.0, "delta": 0.8918, "gamma": 0.007, "vega": 0.2348, "theta": -0.0349, "rho": 0.3354, "theo": 32.4605, "change": 13.55, "open": 22.52, "high": 33.2, "low": 21.05, "tick": "up", "last_trade_price": 32.0, "last_trade_time": "2026-11-04T15:58:15", "percent_change": 73.4417, "prev_day_close": 18.4499998092651}, {"option": "MCD270115P00250000", "bid": 1.5, "bid_size": 126.0, "ask": 1.83, "ask_size": 206.0, "iv": 0.2285, "open_interest": 2790.0, "volume": 177.0, "delta": -0.116, "gamma": 0.007, "vega": 0.2467, "theta": -0.0379, "rho": -0.0615, "theo": 1.6232, "change": -3.93, "open": 3.88, "high": 3.88, "low": 1.65, "tick": "down", "last_trade_price": 1.67, "last_trade_time": "2026-11-04T15:29:18", "percent_change": -70.1786, "prev_day_close": 5.60000014305115}, {"option": "MCD270115C00260000", "bid": 23.15, "bid_size": 339.0, "ask": 24.4, "ask_size": 6.0, "iv": 0.2114, "open_interest": 2711.0, "volume": 825.0, "delta": 0.8045, "gamma": 0.0104, "vega": 0.3454, "theta": -0.0502, "rho": 0.374, "theo": 23.9982, "change": 11.155, "open": 15.6, "high": 24.7, "low": 15.52, "tick": "up", "last_trade_price": 23.53, "last_trade_time": "2026-11-04T15:40:23", "percent_change": 90.1414, "prev_day_close": 12.375}, {"option": "MCD270115P00260000", "bid": 3.05, "bid_size": 5.0, "ask": 3.4, "ask_size": 132.0, "iv": 0.2201, "open_interest": 1500.0, "volume": 457.0, "delta": -0.2028, "gamma": 0.0106, "vega": 0.3526, "theta": -0.0532, "rho": -0.1044, "theo": 3.1505, "change": -6.325, "open": 7.0, "high": 7.0, "low": 3.0, "tick": "down", "last_trade_price": 3.25, "last_trade_time": "2026-11-04T15:51:46", "percent_change": -66.0574, "prev_day_close": 9.5750002861023}, {"option": "MCD270115C00270000", "bid": 15.85, "bid_size": 284.0, "ask": 16.95, "ask_size": 21.0, "iv": 0.2058, "open_interest": 2353.0, "volume": 794.0, "delta": 0.6824, "gamma": 0.0136, "vega": 0.4424, "theta": -0.0635, "rho": 0.3488, "theo": 16.6708, "change": 9.01, "open": 10.0, "high": 17.35, "low": 9.68, "tick": "up", "last_trade_price": 16.61, "last_trade_time": "2026-11-04T15:59:56", "percent_change": 118.553, "prev_day_close": 7.59999990463257}, {"option": "MCD270115P00270000", "bid": 5.65, "bid_size": 19.0, "ask": 6.35, "ask_size": 329.0, "iv": 0.216, "open_interest": 1421.0, "volume": 170.0, "delta": -0.3279, "gamma": 0.0141, "vega": 0.4464, "theta": -0.0671, "rho": -0.1604, "theo": 5.8195, "change": -8.825, "open": 10.0, "high": 11.08, "low": 5.53, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:39:04", "percent_change": -59.5278, "prev_day_close": 14.8249998092651}, {"option": "MCD270115C00280000", "bid": 10.45, "bid_size": 94.0, "ask": 11.0, "ask_size": 200.0, "iv": 0.2066, "open_interest": 4540.0, "volume": 787.0, "delta": 0.5356, "gamma": 0.0154, "vega": 0.4917, "theta": -0.07, "rho": 0.2842, "theo": 10.7846, "change": 6.1, "open": 5.6, "high": 11.3, "low": 5.5, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T15:59:00", "percent_change": 138.636, "prev_day_close": 4.40000009536743}, {"option": "MCD270115P00280000", "bid": 9.6, "bid_size": 37.0, "ask": 10.65, "ask_size": 258.0, "iv": 0.2123, "open_interest": 1545.0, "volume": 228.0, "delta": -0.4815, "gamma": 0.0162, "vega": 0.489, "theta": -0.0738, "rho": -0.2165, "theo": 9.9796, "change": -11.1, "open": 13.6, "high": 14.5, "low": 9.55, "tick": "no_change", "last_trade_price": 10.5, "last_trade_time": "2026-11-04T15:47:15", "percent_change": -51.3889, "prev_day_close": 21.6000003814697}, {"option": "MCD270115C00290000", "bid": 6.0, "bid_size": 235.0, "ask": 6.6, "ask_size": 3.0, "iv": 0.2016, "open_interest": 3173.0, "volume": 2128.0, "delta": 0.3845, "gamma": 0.015, "vega": 0.4737, "theta": -0.0667, "rho": 0.2068, "theo": 6.4545, "change": 3.67, "open": 3.06, "high": 6.85, "low": 3.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:55:17", "percent_change": 157.511, "prev_day_close": 2.33000004291534}, {"option": "MCD270115P00290000", "bid": 15.45, "bid_size": 13.0, "ask": 16.75, "ask_size": 306.0, "iv": 0.2119, "open_interest": 976.0, "volume": 8.0, "delta": -0.6415, "gamma": 0.0159, "vega": 0.4572, "theta": -0.0697, "rho": -0.2605, "theo": 15.7781, "change": -13.25, "open": 20.75, "high": 20.75, "low": 16.65, "tick": "down", "last_trade_price": 16.65, "last_trade_time": "2026-11-04T14:01:58", "percent_change": -44.3144, "prev_day_close": 29.8999996185303}, {"option": "MCD270115C00300000", "bid": 3.4, "bid_size": 47.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.2019, "open_interest": 7969.0, "volume": 2710.0, "delta": 0.2511, "gamma": 0.0126, "vega": 0.3976, "theta": -0.055, "rho": 0.136, "theo": 3.5687, "change": 2.225, "open": 1.47, "high": 3.8, "low": 1.23, "tick": "no_change", "last_trade_price": 3.5, "last_trade_time": "2026-11-04T15:59:49", "percent_change": 174.51, "prev_day_close": 1.27499997615814}, {"option": "MCD270115P00300000", "bid": 22.8, "bid_size": 10.0, "ask": 24.35, "ask_size": 307.0, "iv": 0.2159, "open_interest": 1076.0, "volume": 26.0, "delta": -0.7823, "gamma": 0.0132, "vega": 0.361, "theta": -0.0554, "rho": -0.2785, "theo": 23.1056, "change": -15.65, "open": 33.05, "high": 33.05, "low": 23.45, "tick": "down", "last_trade_price": 23.45, "last_trade_time": "2026-11-04T14:35:52", "percent_change": -40.0256, "prev_day_close": 39.1000003814697}, {"option": "MCD270115C00310000", "bid": 1.6, "bid_size": 363.0, "ask": 1.98, "ask_size": 154.0, "iv": 0.2006, "open_interest": 1745.0, "volume": 323.0, "delta": 0.1504, "gamma": 0.0093, "vega": 0.295, "theta": -0.0402, "rho": 0.0817, "theo": 1.849, "change": 1.19, "open": 1.15, "high": 2.0, "low": 1.1, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-11-04T15:59:20", "percent_change": 180.303, "prev_day_close": 0.659999996423721}, {"option": "MCD270115P00310000", "bid": 31.4, "bid_size": 1.0, "ask": 33.1, "ask_size": 197.0, "iv": 0.2267, "open_interest": 416.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0091, "vega": 0.2394, "theta": -0.0362, "rho": -0.2747, "theo": 31.6427, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 49.3, "last_trade_time": "2026-11-02T09:33:02", "percent_change": 0.0, "prev_day_close": 48.375}, {"option": "MCD270115C00320000", "bid": 0.81, "bid_size": 149.0, "ask": 0.98, "ask_size": 16.0, "iv": 0.2028, "open_interest": 1815.0, "volume": 417.0, "delta": 0.0851, "gamma": 0.0061, "vega": 0.1996, "theta": -0.0268, "rho": 0.0462, "theo": 0.9302, "change": 0.575, "open": 0.65, "high": 1.01, "low": 0.54, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T15:52:40", "percent_change": 209.091, "prev_day_close": 0.274999991059303}, {"option": "MCD270115P00320000", "bid": 40.45, "bid_size": 61.0, "ask": 42.6, "ask_size": 337.0, "iv": 0.2397, "open_interest": 685.0, "volume": 31.0, "delta": -0.9456, "gamma": 0.0053, "vega": 0.1377, "theta": -0.0189, "rho": -0.2649, "theo": 40.9541, "change": -16.1, "open": 45.9, "high": 45.9, "low": 42.2, "tick": "up", "last_trade_price": 42.25, "last_trade_time": "2026-11-04T15:47:15", "percent_change": -27.5921, "prev_day_close": 58.3500003814697}, {"option": "MCD270115C00330000", "bid": 0.4, "bid_size": 5.0, "ask": 0.5, "ask_size": 44.0, "iv": 0.207, "open_interest": 3932.0, "volume": 68.0, "delta": 0.0469, "gamma": 0.0038, "vega": 0.1275, "theta": -0.0171, "rho": 0.0254, "theo": 0.4684, "change": 0.24, "open": 0.32, "high": 0.45, "low": 0.13, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T15:55:29", "percent_change": 114.286, "prev_day_close": 0.21000000089407}, {"option": "MCD270115P00330000", "bid": 50.1, "bid_size": 69.0, "ask": 52.3, "ask_size": 339.0, "iv": 0.26, "open_interest": 220.0, "volume": 0.0, "delta": -0.9763, "gamma": 0.0028, "vega": 0.0703, "theta": -0.0068, "rho": -0.261, "theo": 50.6541, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 81.8, "last_trade_time": "2026-10-22T09:55:04", "percent_change": 0.0, "prev_day_close": 68.2249984741211}, {"option": "MCD270115C00340000", "bid": 0.2, "bid_size": 72.0, "ask": 0.25, "ask_size": 10.0, "iv": 0.2116, "open_interest": 5248.0, "volume": 1310.0, "delta": 0.0259, "gamma": 0.0023, "vega": 0.0797, "theta": -0.0107, "rho": 0.014, "theo": 0.2425, "change": 0.11, "open": 0.15, "high": 0.25, "low": 0.15, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T14:59:27", "percent_change": 78.5714, "prev_day_close": 0.139999996870756}, {"option": "MCD270115P00340000", "bid": 59.7, "bid_size": 82.0, "ask": 62.05, "ask_size": 125.0, "iv": 0.2699, "open_interest": 70.0, "volume": 0.0, "delta": -0.99, "gamma": 0.0013, "vega": 0.0347, "theta": 0.0, "rho": -0.2591, "theo": 60.52, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.83, "last_trade_time": "2026-11-02T11:52:42", "percent_change": 0.0, "prev_day_close": 77.9750022888184}, {"option": "MCD270115C00350000", "bid": 0.09, "bid_size": 71.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.2181, "open_interest": 1589.0, "volume": 62.0, "delta": 0.0152, "gamma": 0.0014, "vega": 0.0512, "theta": -0.007, "rho": 0.0082, "theo": 0.1369, "change": 0.07, "open": 0.1, "high": 0.15, "low": 0.1, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-04T15:49:47", "percent_change": 87.5, "prev_day_close": 0.0800000028684735}, {"option": "MCD270115P00350000", "bid": 69.55, "bid_size": 55.0, "ask": 72.5, "ask_size": 55.0, "iv": 0.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.9956, "gamma": 0.0006, "vega": 0.0172, "theta": 0.0, "rho": -0.2629, "theo": 70.4515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 46.49, "last_trade_time": "2026-03-20T13:30:24", "percent_change": 0.0, "prev_day_close": 87.9500007629394}, {"option": "MCD270115C00360000", "bid": 0.0, "bid_size": 0.0, "ask": 0.14, "ask_size": 153.0, "iv": 0.2266, "open_interest": 550.0, "volume": 2.0, "delta": 0.0099, "gamma": 0.0009, "vega": 0.0356, "theta": -0.005, "rho": 0.0053, "theo": 0.0886, "change": 0.02, "open": 0.07, "high": 0.07, "low": 0.07, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-11-04T14:08:18", "percent_change": 40.0, "prev_day_close": 0.0500000007450581}, {"option": "MCD270115P00360000", "bid": 79.5, "bid_size": 55.0, "ask": 82.4, "ask_size": 55.0, "iv": 0.3439, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.01, "theta": 0.0, "rho": -0.2688, "theo": 80.4057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 110.96, "last_trade_time": "2026-09-16T10:02:53", "percent_change": 0.0, "prev_day_close": 98.0749969482422}, {"option": "MCD270115C00370000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 145.0, "iv": 0.2393, "open_interest": 366.0, "volume": 1.0, "delta": 0.0072, "gamma": 0.0006, "vega": 0.0269, "theta": -0.004, "rho": 0.0038, "theo": 0.0653, "change": 0.02, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-04T15:05:39", "percent_change": 33.3333, "prev_day_close": 0.0599999986588955}, {"option": "MCD270115P00370000", "bid": 89.5, "bid_size": 55.0, "ask": 92.35, "ask_size": 55.0, "iv": 0.3732, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0002, "vega": 0.0064, "theta": 0.0, "rho": -0.2758, "theo": 90.3677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.22, "last_trade_time": "2026-02-12T09:31:04", "percent_change": 0.0, "prev_day_close": 108.275001525879}, {"option": "MCD270115C00380000", "bid": 0.0, "bid_size": 0.0, "ask": 0.13, "ask_size": 248.0, "iv": 0.267, "open_interest": 276.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0005, "vega": 0.0215, "theta": -0.0034, "rho": 0.003, "theo": 0.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-11-02T09:49:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCD270115P00380000", "bid": 99.45, "bid_size": 55.0, "ask": 102.35, "ask_size": 56.0, "iv": 0.4013, "open_interest": 0.0, "volume": 0.0, "delta": -0.9991, "gamma": 0.0001, "vega": 0.0048, "theta": 0.0, "rho": -0.2825, "theo": 100.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.5, "last_trade_time": "2026-08-05T13:58:57", "percent_change": 0.0, "prev_day_close": 118.075000762939}, {"option": "MCD270115C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 20.0, "iv": 0.2608, "open_interest": 908.0, "volume": 0.0, "delta": 0.0045, "gamma": 0.0004, "vega": 0.0178, "theta": -0.0029, "rho": 0.0024, "theo": 0.0435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-10-26T09:30:01", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MCD270115P00390000", "bid": 109.4, "bid_size": 55.0, "ask": 112.3, "ask_size": 56.0, "iv": 0.4257, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0034, "theta": 0.0, "rho": -0.2898, "theo": 110.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 115.49, "last_trade_time": "2026-08-05T13:58:57", "percent_change": 0.0, "prev_day_close": 127.899997711182}, {"option": "MCD270115C00400000", "bid": 0.01, "bid_size": 100.0, "ask": 0.26, "ask_size": 590.0, "iv": 0.3328, "open_interest": 195.0, "volume": 1.0, "delta": 0.0037, "gamma": 0.0003, "vega": 0.0149, "theta": -0.0026, "rho": 0.002, "theo": 0.0367, "change": 0.095, "open": 0.12, "high": 0.12, "low": 0.12, "tick": "up", "last_trade_price": 0.12, "last_trade_time": "2026-11-04T13:35:29", "percent_change": 380.0, "prev_day_close": 0.0249999994412065}, {"option": "MCD270115P00400000", "bid": 119.45, "bid_size": 55.0, "ask": 122.25, "ask_size": 55.0, "iv": 0.4546, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": -0.2971, "theo": 120.2635, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.0, "last_trade_time": "2026-02-10T15:31:25", "percent_change": 0.0, "prev_day_close": 137.849998474121}, {"option": "MCD270115C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 374.0, "iv": 0.3495, "open_interest": 23.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0125, "theta": -0.0023, "rho": 0.0016, "theo": 0.0311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.38, "last_trade_time": "2026-07-15T11:34:44", "percent_change": 0.0, "prev_day_close": 0.0649999976158142}, {"option": "MCD270115P00410000", "bid": 129.35, "bid_size": 55.0, "ask": 132.2, "ask_size": 55.0, "iv": 0.4742, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0022, "theta": 0.0, "rho": -0.3041, "theo": 130.2296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 141.9, "last_trade_time": "2026-08-04T09:31:54", "percent_change": 0.0, "prev_day_close": 147.925003051758}, {"option": "MCD270115C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.24, "ask_size": 418.0, "iv": 0.3669, "open_interest": 58.0, "volume": 0.0, "delta": 0.0026, "gamma": 0.0002, "vega": 0.0106, "theta": -0.002, "rho": 0.0013, "theo": 0.0264, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.07, "last_trade_time": "2026-10-30T14:40:02", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MCD270115P00420000", "bid": 138.9, "bid_size": 51.0, "ask": 142.2, "ask_size": 51.0, "iv": 0.4709, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": -0.3114, "theo": 140.1959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 143.4, "last_trade_time": "2026-06-08T15:51:26", "percent_change": 0.0, "prev_day_close": 158.125}, {"option": "MCD270115C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 535.0, "iv": 0.4145, "open_interest": 64.0, "volume": 0.0, "delta": 0.0021, "gamma": 0.0002, "vega": 0.009, "theta": -0.0017, "rho": 0.0011, "theo": 0.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.02, "last_trade_time": "2026-09-02T10:01:09", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD270115P00430000", "bid": 149.3, "bid_size": 51.0, "ask": 152.15, "ask_size": 51.0, "iv": 0.5223, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0012, "theta": 0.0, "rho": -0.3187, "theo": 150.1623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 153.37, "last_trade_time": "2026-06-08T15:51:26", "percent_change": 0.0, "prev_day_close": 167.849998474121}, {"option": "MCD270115C00440000", "bid": 0.01, "bid_size": 1.0, "ask": 0.19, "ask_size": 565.0, "iv": 0.3952, "open_interest": 198.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0001, "vega": 0.0076, "theta": -0.0015, "rho": 0.0009, "theo": 0.019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.09, "last_trade_time": "2026-11-03T15:23:26", "percent_change": 0.0, "prev_day_close": 0.0500000016763806}, {"option": "MCD270115P00440000", "bid": 159.25, "bid_size": 36.0, "ask": 162.1, "ask_size": 51.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.001, "theta": 0.0, "rho": -0.3261, "theo": 160.1287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.8, "last_trade_time": "2026-03-02T15:44:22", "percent_change": 0.0, "prev_day_close": 177.75}, {"option": "MCD270115C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 462.0, "iv": 0.4591, "open_interest": 225.0, "volume": 0.0, "delta": 0.0015, "gamma": 0.0001, "vega": 0.0065, "theta": -0.0013, "rho": 0.0008, "theo": 0.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.11, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD270115P00450000", "bid": 169.2, "bid_size": 51.0, "ask": 172.1, "ask_size": 51.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.3333, "theo": 170.0953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 159.0, "last_trade_time": "2025-06-24T13:33:44", "percent_change": 0.0, "prev_day_close": 187.75}, {"option": "MCD270115C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 10.0, "iv": 0.3754, "open_interest": 1039.0, "volume": 0.0, "delta": 0.0012, "gamma": 0.0001, "vega": 0.0055, "theta": -0.0012, "rho": 0.0006, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-10-29T11:49:04", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MCD270115P00460000", "bid": 179.15, "bid_size": 50.0, "ask": 182.05, "ask_size": 50.0, "iv": 0.5829, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.3406, "theo": 180.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 198.150001525879}, {"option": "MCD270115C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.08, "ask_size": 238.0, "iv": 0.4066, "open_interest": 893.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0001, "vega": 0.0047, "theta": -0.001, "rho": 0.0005, "theo": 0.0116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.13, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.0700000002980232}, {"option": "MCD270115P00470000", "bid": 189.15, "bid_size": 35.0, "ask": 192.0, "ask_size": 51.0, "iv": 0.6041, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.348, "theo": 190.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.375}, {"option": "MCD270115C00480000", "bid": 0.01, "bid_size": 1.0, "ask": 0.13, "ask_size": 371.0, "iv": 0.4444, "open_interest": 494.0, "volume": 0.0, "delta": 0.0009, "gamma": 0.0001, "vega": 0.004, "theta": -0.0009, "rho": 0.0004, "theo": 0.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-03T14:45:25", "percent_change": 0.0, "prev_day_close": 0.0149999996647239}, {"option": "MCD270115P00480000", "bid": 199.1, "bid_size": 51.0, "ask": 202.0, "ask_size": 51.0, "iv": 0.6247, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.3553, "theo": 199.9953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.675003051758}, {"option": "MCD270319C00165000", "bid": 114.0, "bid_size": 53.0, "ask": 117.45, "ask_size": 50.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": 0.998, "gamma": 0.0002, "vega": 0.0164, "theta": 0.0, "rho": 0.5155, "theo": 116.0915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.0, "last_trade_time": "2026-11-02T15:32:00", "percent_change": 0.0, "prev_day_close": 98.3999977111816}, {"option": "MCD270319P00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 1326.0, "iv": 0.3816, "open_interest": 27.0, "volume": 1.0, "delta": -0.0043, "gamma": 0.0002, "vega": 0.0225, "theta": -0.0026, "rho": -0.0044, "theo": 0.0789, "change": -0.215, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T12:16:56", "percent_change": -81.1321, "prev_day_close": 0.264999993145466}, {"option": "MCD270319C00170000", "bid": 109.15, "bid_size": 55.0, "ask": 112.7, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.019, "theta": 0.0, "rho": 0.5306, "theo": 111.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 63.08, "last_trade_time": "2026-10-07T15:55:55", "percent_change": 0.0, "prev_day_close": 93.4500007629394}, {"option": "MCD270319P00170000", "bid": 0.0, "bid_size": 0.0, "ask": 0.39, "ask_size": 1113.0, "iv": 0.3673, "open_interest": 47.0, "volume": 0.0, "delta": -0.0054, "gamma": 0.0003, "vega": 0.0276, "theta": -0.0031, "rho": -0.0056, "theo": 0.0992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-02T13:33:19", "percent_change": 0.0, "prev_day_close": 0.239999994635582}, {"option": "MCD270319C00175000", "bid": 104.25, "bid_size": 56.0, "ask": 107.05, "ask_size": 40.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.026, "theta": 0.0, "rho": 0.5453, "theo": 106.2696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.0, "last_trade_time": "2026-10-08T13:24:04", "percent_change": 0.0, "prev_day_close": 88.6749992370606}, {"option": "MCD270319P00175000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 1073.0, "iv": 0.3446, "open_interest": 34.0, "volume": 0.0, "delta": -0.0068, "gamma": 0.0003, "vega": 0.0339, "theta": -0.0037, "rho": -0.007, "theo": 0.1242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.22, "last_trade_time": "2026-10-30T13:16:01", "percent_change": 0.0, "prev_day_close": 0.260000005364418}, {"option": "MCD270319C00180000", "bid": 99.35, "bid_size": 90.0, "ask": 102.15, "ask_size": 40.0, "iv": 0.0, "open_interest": 32.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0003, "vega": 0.0298, "theta": 0.0, "rho": 0.56, "theo": 101.3666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 85.62, "last_trade_time": "2026-11-02T14:42:08", "percent_change": 0.0, "prev_day_close": 83.9249992370606}, {"option": "MCD270319P00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 1222.0, "iv": 0.3307, "open_interest": 92.0, "volume": 9.0, "delta": -0.0086, "gamma": 0.0004, "vega": 0.0411, "theta": -0.0044, "rho": -0.0088, "theo": 0.1553, "change": -0.065, "open": 0.24, "high": 0.36, "low": 0.24, "tick": "down", "last_trade_price": 0.26, "last_trade_time": "2026-11-04T15:31:29", "percent_change": -20.0, "prev_day_close": 0.324999986216426}, {"option": "MCD270319C00185000", "bid": 94.5, "bid_size": 86.0, "ask": 97.25, "ask_size": 40.0, "iv": 0.0, "open_interest": 29.0, "volume": 0.0, "delta": 0.993, "gamma": 0.0004, "vega": 0.0398, "theta": 0.0, "rho": 0.5746, "theo": 96.4672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.75, "last_trade_time": "2026-10-16T10:47:16", "percent_change": 0.0, "prev_day_close": 78.9499969482422}, {"option": "MCD270319P00185000", "bid": 0.01, "bid_size": 488.0, "ask": 0.36, "ask_size": 1493.0, "iv": 0.3092, "open_interest": 70.0, "volume": 17.0, "delta": -0.0107, "gamma": 0.0005, "vega": 0.05, "theta": -0.0052, "rho": -0.011, "theo": 0.1939, "change": -0.315, "open": 0.23, "high": 0.25, "low": 0.14, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-11-04T13:07:09", "percent_change": -69.2308, "prev_day_close": 0.455000013113022}, {"option": "MCD270319C00190000", "bid": 89.55, "bid_size": 88.0, "ask": 92.35, "ask_size": 40.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9908, "gamma": 0.0006, "vega": 0.0463, "theta": 0.0, "rho": 0.5882, "theo": 91.5784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.02, "last_trade_time": "2026-10-15T10:10:19", "percent_change": 0.0, "prev_day_close": 74.1500015258789}, {"option": "MCD270319P00190000", "bid": 0.1, "bid_size": 393.0, "ask": 0.32, "ask_size": 780.0, "iv": 0.2967, "open_interest": 331.0, "volume": 16.0, "delta": -0.0134, "gamma": 0.0007, "vega": 0.0604, "theta": -0.0062, "rho": -0.0137, "theo": 0.2423, "change": -0.395, "open": 0.28, "high": 0.28, "low": 0.18, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-11-04T15:53:53", "percent_change": -65.2893, "prev_day_close": 0.605000004172325}, {"option": "MCD270319C00195000", "bid": 84.7, "bid_size": 74.0, "ask": 87.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 18.0, "volume": 0.0, "delta": 0.9881, "gamma": 0.0007, "vega": 0.0595, "theta": 0.0, "rho": 0.6021, "theo": 86.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 69.57, "last_trade_time": "2026-11-03T11:00:34", "percent_change": 0.0, "prev_day_close": 69.5}, {"option": "MCD270319P00195000", "bid": 0.14, "bid_size": 431.0, "ask": 0.46, "ask_size": 1267.0, "iv": 0.294, "open_interest": 93.0, "volume": 23.0, "delta": -0.0167, "gamma": 0.0008, "vega": 0.0733, "theta": -0.0073, "rho": -0.0172, "theo": 0.3029, "change": -0.38, "open": 0.27, "high": 0.53, "low": 0.23, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T14:56:15", "percent_change": -52.0548, "prev_day_close": 0.729999989271164}, {"option": "MCD270319C00200000", "bid": 79.85, "bid_size": 235.0, "ask": 82.6, "ask_size": 40.0, "iv": 0.0, "open_interest": 59.0, "volume": 3.0, "delta": 0.9845, "gamma": 0.0009, "vega": 0.0703, "theta": 0.0, "rho": 0.6145, "theo": 81.832, "change": 17.8, "open": 77.2, "high": 82.35, "low": 77.2, "tick": "up", "last_trade_price": 82.35, "last_trade_time": "2026-11-04T14:55:52", "percent_change": 27.5755, "prev_day_close": 64.5499992370606}, {"option": "MCD270319P00200000", "bid": 0.29, "bid_size": 73.0, "ask": 0.4, "ask_size": 20.0, "iv": 0.2821, "open_interest": 272.0, "volume": 107.0, "delta": -0.0209, "gamma": 0.001, "vega": 0.0882, "theta": -0.0086, "rho": -0.0214, "theo": 0.3801, "change": -0.465, "open": 0.6, "high": 0.6, "low": 0.3, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T13:58:26", "percent_change": -56.3636, "prev_day_close": 0.824999988079071}, {"option": "MCD270319C00205000", "bid": 75.0, "bid_size": 193.0, "ask": 77.75, "ask_size": 40.0, "iv": 0.0, "open_interest": 63.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0011, "vega": 0.0897, "theta": 0.0, "rho": 0.6272, "theo": 76.9811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.1, "last_trade_time": "2026-10-30T14:36:00", "percent_change": 0.0, "prev_day_close": 59.8999996185303}, {"option": "MCD270319P00205000", "bid": 0.45, "bid_size": 14.0, "ask": 0.54, "ask_size": 200.0, "iv": 0.2809, "open_interest": 436.0, "volume": 22.0, "delta": -0.0261, "gamma": 0.0013, "vega": 0.1063, "theta": -0.0102, "rho": -0.0268, "theo": 0.4767, "change": -0.57, "open": 0.9, "high": 0.9, "low": 0.45, "tick": "down", "last_trade_price": 0.59, "last_trade_time": "2026-11-04T15:31:29", "percent_change": -49.1379, "prev_day_close": 1.16000002622604}, {"option": "MCD270319C00210000", "bid": 70.75, "bid_size": 166.0, "ask": 72.7, "ask_size": 6.0, "iv": 0.1877, "open_interest": 37.0, "volume": 2.0, "delta": 0.9743, "gamma": 0.0014, "vega": 0.1047, "theta": 0.0, "rho": 0.6377, "theo": 72.1588, "change": 8.6, "open": 63.75, "high": 63.75, "low": 63.75, "tick": "up", "last_trade_price": 63.75, "last_trade_time": "2026-11-04T09:33:20", "percent_change": 15.5938, "prev_day_close": 55.1499996185303}, {"option": "MCD270319P00210000", "bid": 0.48, "bid_size": 203.0, "ask": 0.72, "ask_size": 450.0, "iv": 0.2717, "open_interest": 1193.0, "volume": 27.0, "delta": -0.0327, "gamma": 0.0016, "vega": 0.1275, "theta": -0.012, "rho": -0.0335, "theo": 0.6024, "change": -0.845, "open": 1.04, "high": 1.11, "low": 0.58, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T15:47:16", "percent_change": -56.5217, "prev_day_close": 1.49500000476837}, {"option": "MCD270319C00215000", "bid": 66.0, "bid_size": 185.0, "ask": 67.95, "ask_size": 6.0, "iv": 0.2233, "open_interest": 35.0, "volume": 1.0, "delta": 0.9671, "gamma": 0.0017, "vega": 0.1339, "theta": 0.0, "rho": 0.6472, "theo": 67.3622, "change": 10.755, "open": 61.33, "high": 61.33, "low": 61.33, "tick": "up", "last_trade_price": 61.33, "last_trade_time": "2026-11-04T09:37:31", "percent_change": 21.2654, "prev_day_close": 50.5750007629394}, {"option": "MCD270319P00215000", "bid": 0.66, "bid_size": 99.0, "ask": 0.83, "ask_size": 151.0, "iv": 0.2639, "open_interest": 1031.0, "volume": 42.0, "delta": -0.041, "gamma": 0.002, "vega": 0.1536, "theta": -0.0141, "rho": -0.0422, "theo": 0.7638, "change": -1.035, "open": 1.35, "high": 1.35, "low": 0.62, "tick": "down", "last_trade_price": 0.76, "last_trade_time": "2026-11-04T15:47:32", "percent_change": -57.6602, "prev_day_close": 1.79499995708466}, {"option": "MCD270319C00220000", "bid": 61.2, "bid_size": 370.0, "ask": 63.05, "ask_size": 6.0, "iv": 0.2171, "open_interest": 127.0, "volume": 29.0, "delta": 0.9577, "gamma": 0.0022, "vega": 0.1545, "theta": -0.0007, "rho": 0.6555, "theo": 62.6135, "change": 16.13, "open": 52.0, "high": 62.18, "low": 52.0, "tick": "up", "last_trade_price": 62.18, "last_trade_time": "2026-11-04T15:53:54", "percent_change": 35.0271, "prev_day_close": 46.0499992370606}, {"option": "MCD270319P00220000", "bid": 0.7, "bid_size": 645.0, "ask": 1.2, "ask_size": 653.0, "iv": 0.2577, "open_interest": 906.0, "volume": 50.0, "delta": -0.0514, "gamma": 0.0024, "vega": 0.1829, "theta": -0.0166, "rho": -0.0528, "theo": 0.973, "change": -1.59, "open": 1.7, "high": 1.7, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T15:55:31", "percent_change": -69.4323, "prev_day_close": 2.29000008106232}, {"option": "MCD270319C00225000", "bid": 56.35, "bid_size": 165.0, "ask": 58.55, "ask_size": 6.0, "iv": 0.2238, "open_interest": 14.0, "volume": 4.0, "delta": 0.9459, "gamma": 0.0027, "vega": 0.1924, "theta": -0.0046, "rho": 0.6609, "theo": 57.9159, "change": 14.55, "open": 53.81, "high": 56.3, "low": 53.0, "tick": "up", "last_trade_price": 56.3, "last_trade_time": "2026-11-04T14:49:09", "percent_change": 34.8503, "prev_day_close": 41.75}, {"option": "MCD270319P00225000", "bid": 1.16, "bid_size": 12.0, "ask": 1.4, "ask_size": 287.0, "iv": 0.2551, "open_interest": 1603.0, "volume": 86.0, "delta": -0.0645, "gamma": 0.003, "vega": 0.218, "theta": -0.0194, "rho": -0.0664, "theo": 1.2426, "change": -1.845, "open": 1.7, "high": 1.75, "low": 1.17, "tick": "no_change", "last_trade_price": 1.17, "last_trade_time": "2026-11-04T14:56:18", "percent_change": -61.194, "prev_day_close": 3.01499998569488}, {"option": "MCD270319C00230000", "bid": 51.9, "bid_size": 401.0, "ask": 53.85, "ask_size": 13.0, "iv": 0.2278, "open_interest": 385.0, "volume": 12.0, "delta": 0.9311, "gamma": 0.0033, "vega": 0.234, "theta": -0.0089, "rho": 0.6653, "theo": 53.285, "change": 13.74, "open": 42.5, "high": 51.29, "low": 42.5, "tick": "up", "last_trade_price": 51.29, "last_trade_time": "2026-11-04T13:02:03", "percent_change": 36.5912, "prev_day_close": 37.5499992370606}, {"option": "MCD270319P00230000", "bid": 1.48, "bid_size": 74.0, "ask": 1.74, "ask_size": 193.0, "iv": 0.249, "open_interest": 1576.0, "volume": 114.0, "delta": -0.0806, "gamma": 0.0036, "vega": 0.258, "theta": -0.0226, "rho": -0.0829, "theo": 1.5888, "change": -2.3, "open": 2.79, "high": 2.94, "low": 1.6, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-04T14:41:04", "percent_change": -58.9744, "prev_day_close": 3.89999997615814}, {"option": "MCD270319C00235000", "bid": 47.35, "bid_size": 409.0, "ask": 49.25, "ask_size": 6.0, "iv": 0.2255, "open_interest": 264.0, "volume": 21.0, "delta": 0.9127, "gamma": 0.004, "vega": 0.2678, "theta": -0.0136, "rho": 0.6643, "theo": 48.7526, "change": 15.43, "open": 38.35, "high": 49.15, "low": 38.35, "tick": "down", "last_trade_price": 49.08, "last_trade_time": "2026-11-04T15:51:35", "percent_change": 45.8544, "prev_day_close": 33.6499996185303}, {"option": "MCD270319P00235000", "bid": 2.0, "bid_size": 1.0, "ask": 2.26, "ask_size": 424.0, "iv": 0.2468, "open_interest": 465.0, "volume": 46.0, "delta": -0.1003, "gamma": 0.0043, "vega": 0.3016, "theta": -0.0261, "rho": -0.103, "theo": 2.0329, "change": -2.875, "open": 3.35, "high": 3.38, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-04T15:34:47", "percent_change": -58.3756, "prev_day_close": 4.92500019073486}, {"option": "MCD270319C00240000", "bid": 43.8, "bid_size": 85.0, "ask": 44.75, "ask_size": 5.0, "iv": 0.2378, "open_interest": 651.0, "volume": 181.0, "delta": 0.8903, "gamma": 0.0048, "vega": 0.3221, "theta": -0.0186, "rho": 0.66, "theo": 44.3264, "change": 14.455, "open": 33.95, "high": 44.93, "low": 33.66, "tick": "down", "last_trade_price": 44.18, "last_trade_time": "2026-11-04T15:54:57", "percent_change": 48.6291, "prev_day_close": 29.7250003814697}, {"option": "MCD270319P00240000", "bid": 2.49, "bid_size": 11.0, "ask": 2.88, "ask_size": 337.0, "iv": 0.242, "open_interest": 882.0, "volume": 80.0, "delta": -0.1241, "gamma": 0.0051, "vega": 0.3503, "theta": -0.0299, "rho": -0.1278, "theo": 2.5956, "change": -3.47, "open": 4.45, "high": 4.45, "low": 2.5, "tick": "up", "last_trade_price": 2.68, "last_trade_time": "2026-11-04T15:57:51", "percent_change": -56.4228, "prev_day_close": 6.15000009536743}, {"option": "MCD270319C00245000", "bid": 38.6, "bid_size": 446.0, "ask": 40.45, "ask_size": 5.0, "iv": 0.2212, "open_interest": 313.0, "volume": 25.0, "delta": 0.8634, "gamma": 0.0057, "vega": 0.3787, "theta": -0.0238, "rho": 0.652, "theo": 40.0309, "change": 14.1, "open": 32.0, "high": 40.4, "low": 31.68, "tick": "up", "last_trade_price": 40.4, "last_trade_time": "2026-11-04T15:05:29", "percent_change": 53.6122, "prev_day_close": 26.3000001907349}, {"option": "MCD270319P00245000", "bid": 3.15, "bid_size": 45.0, "ask": 3.55, "ask_size": 248.0, "iv": 0.237, "open_interest": 616.0, "volume": 88.0, "delta": -0.1523, "gamma": 0.006, "vega": 0.4023, "theta": -0.0339, "rho": -0.1565, "theo": 3.3001, "change": -4.3, "open": 5.41, "high": 5.41, "low": 3.2, "tick": "down", "last_trade_price": 3.35, "last_trade_time": "2026-11-04T15:38:38", "percent_change": -56.2092, "prev_day_close": 7.65000009536743}, {"option": "MCD270319C00250000", "bid": 35.4, "bid_size": 85.0, "ask": 36.45, "ask_size": 20.0, "iv": 0.233, "open_interest": 684.0, "volume": 186.0, "delta": 0.8318, "gamma": 0.0066, "vega": 0.4226, "theta": -0.0292, "rho": 0.6401, "theo": 35.9059, "change": 12.725, "open": 26.7, "high": 35.65, "low": 26.44, "tick": "up", "last_trade_price": 35.65, "last_trade_time": "2026-11-04T14:39:17", "percent_change": 55.5071, "prev_day_close": 22.9249992370605}, {"option": "MCD270319P00250000", "bid": 4.0, "bid_size": 45.0, "ask": 4.45, "ask_size": 211.0, "iv": 0.2336, "open_interest": 1008.0, "volume": 191.0, "delta": -0.1851, "gamma": 0.0068, "vega": 0.4532, "theta": -0.0379, "rho": -0.1905, "theo": 4.1745, "change": -5.25, "open": 5.8, "high": 5.85, "low": 3.95, "tick": "down", "last_trade_price": 4.05, "last_trade_time": "2026-11-04T15:55:31", "percent_change": -56.4516, "prev_day_close": 9.30000019073486}, {"option": "MCD270319C00255000", "bid": 31.15, "bid_size": 217.0, "ask": 32.35, "ask_size": 20.0, "iv": 0.225, "open_interest": 1330.0, "volume": 51.0, "delta": 0.7953, "gamma": 0.0075, "vega": 0.4775, "theta": -0.0344, "rho": 0.6217, "theo": 31.9685, "change": 12.35, "open": 24.43, "high": 32.2, "low": 24.43, "tick": "up", "last_trade_price": 32.2, "last_trade_time": "2026-11-04T14:57:23", "percent_change": 62.2166, "prev_day_close": 19.8500003814697}, {"option": "MCD270319P00255000", "bid": 5.1, "bid_size": 5.0, "ask": 5.7, "ask_size": 364.0, "iv": 0.2328, "open_interest": 348.0, "volume": 15.0, "delta": -0.2226, "gamma": 0.0077, "vega": 0.5047, "theta": -0.0417, "rho": -0.2286, "theo": 5.2425, "change": -6.15, "open": 8.45, "high": 8.45, "low": 5.05, "tick": "down", "last_trade_price": 5.05, "last_trade_time": "2026-11-04T14:44:04", "percent_change": -54.9107, "prev_day_close": 11.1999998092651}, {"option": "MCD270319C00260000", "bid": 27.2, "bid_size": 339.0, "ask": 28.65, "ask_size": 6.0, "iv": 0.2212, "open_interest": 1298.0, "volume": 196.0, "delta": 0.7543, "gamma": 0.0084, "vega": 0.5325, "theta": -0.0393, "rho": 0.599, "theo": 28.239, "change": 9.95, "open": 21.1, "high": 29.0, "low": 21.0, "tick": "down", "last_trade_price": 26.95, "last_trade_time": "2026-11-04T15:49:47", "percent_change": 58.5294, "prev_day_close": 17.0}, {"option": "MCD270319P00260000", "bid": 6.3, "bid_size": 37.0, "ask": 6.95, "ask_size": 383.0, "iv": 0.229, "open_interest": 1062.0, "volume": 36.0, "delta": -0.2644, "gamma": 0.0086, "vega": 0.5531, "theta": -0.0452, "rho": -0.2726, "theo": 6.5265, "change": -6.9, "open": 10.5, "high": 10.5, "low": 6.4, "tick": "up", "last_trade_price": 6.5, "last_trade_time": "2026-11-04T15:55:31", "percent_change": -51.4925, "prev_day_close": 13.4000000953674}, {"option": "MCD270319C00265000", "bid": 23.9, "bid_size": 185.0, "ask": 25.05, "ask_size": 5.0, "iv": 0.2204, "open_interest": 815.0, "volume": 167.0, "delta": 0.709, "gamma": 0.0092, "vega": 0.5808, "theta": -0.0436, "rho": 0.5719, "theo": 24.7398, "change": 9.72, "open": 20.0, "high": 24.17, "low": 19.93, "tick": "up", "last_trade_price": 24.17, "last_trade_time": "2026-11-04T15:52:24", "percent_change": 67.2664, "prev_day_close": 14.4499998092651}, {"option": "MCD270319P00265000", "bid": 7.75, "bid_size": 41.0, "ask": 8.6, "ask_size": 304.0, "iv": 0.2272, "open_interest": 267.0, "volume": 30.0, "delta": -0.3103, "gamma": 0.0094, "vega": 0.5951, "theta": -0.0482, "rho": -0.318, "theo": 8.0464, "change": -7.98, "open": 12.99, "high": 12.99, "low": 7.92, "tick": "down", "last_trade_price": 7.92, "last_trade_time": "2026-11-04T14:49:23", "percent_change": -50.1887, "prev_day_close": 15.9000000953674}, {"option": "MCD270319C00270000", "bid": 20.7, "bid_size": 201.0, "ask": 21.8, "ask_size": 15.0, "iv": 0.219, "open_interest": 1300.0, "volume": 460.0, "delta": 0.6602, "gamma": 0.0099, "vega": 0.6106, "theta": -0.0472, "rho": 0.5412, "theo": 21.499, "change": 8.745, "open": 14.75, "high": 22.07, "low": 14.75, "tick": "down", "last_trade_price": 20.92, "last_trade_time": "2026-11-04T15:57:54", "percent_change": 71.8275, "prev_day_close": 12.1750001907349}, {"option": "MCD270319P00270000", "bid": 9.45, "bid_size": 41.0, "ask": 10.4, "ask_size": 270.0, "iv": 0.2247, "open_interest": 635.0, "volume": 69.0, "delta": -0.3595, "gamma": 0.01, "vega": 0.6292, "theta": -0.0504, "rho": -0.3668, "theo": 9.8221, "change": -8.415, "open": 14.41, "high": 14.41, "low": 9.5, "tick": "up", "last_trade_price": 10.16, "last_trade_time": "2026-11-04T15:31:46", "percent_change": -45.3028, "prev_day_close": 18.5749998092651}, {"option": "MCD270319C00275000", "bid": 17.75, "bid_size": 205.0, "ask": 18.85, "ask_size": 17.0, "iv": 0.2178, "open_interest": 464.0, "volume": 165.0, "delta": 0.6087, "gamma": 0.0105, "vega": 0.6431, "theta": -0.0499, "rho": 0.5052, "theo": 18.5254, "change": 7.5, "open": 14.33, "high": 18.95, "low": 14.05, "tick": "down", "last_trade_price": 17.6, "last_trade_time": "2026-11-04T15:32:33", "percent_change": 74.2574, "prev_day_close": 10.0999999046326}, {"option": "MCD270319P00275000", "bid": 11.4, "bid_size": 66.0, "ask": 12.65, "ask_size": 306.0, "iv": 0.2238, "open_interest": 35.0, "volume": 29.0, "delta": -0.4114, "gamma": 0.0106, "vega": 0.6537, "theta": -0.0519, "rho": -0.4155, "theo": 11.8634, "change": -9.51, "open": 15.8, "high": 15.8, "low": 11.75, "tick": "down", "last_trade_price": 12.14, "last_trade_time": "2026-11-04T15:57:41", "percent_change": -43.9261, "prev_day_close": 21.6500005722046}, {"option": "MCD270319C00280000", "bid": 15.15, "bid_size": 148.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.216, "open_interest": 786.0, "volume": 159.0, "delta": 0.5555, "gamma": 0.0108, "vega": 0.6629, "theta": -0.0516, "rho": 0.467, "theo": 15.8187, "change": 7.2, "open": 11.25, "high": 16.45, "low": 11.25, "tick": "up", "last_trade_price": 15.5, "last_trade_time": "2026-11-04T15:55:36", "percent_change": 86.747, "prev_day_close": 8.30000019073486}, {"option": "MCD270319P00280000", "bid": 13.85, "bid_size": 3.0, "ask": 14.85, "ask_size": 267.0, "iv": 0.2223, "open_interest": 652.0, "volume": 117.0, "delta": -0.465, "gamma": 0.011, "vega": 0.667, "theta": -0.0526, "rho": -0.463, "theo": 14.1758, "change": -10.1, "open": 16.8, "high": 16.85, "low": 13.9, "tick": "up", "last_trade_price": 14.55, "last_trade_time": "2026-11-04T15:48:07", "percent_change": -40.9736, "prev_day_close": 24.6499996185303}, {"option": "MCD270319C00285000", "bid": 12.65, "bid_size": 247.0, "ask": 13.65, "ask_size": 23.0, "iv": 0.2148, "open_interest": 762.0, "volume": 45.0, "delta": 0.5015, "gamma": 0.011, "vega": 0.6696, "theta": -0.0523, "rho": 0.427, "theo": 13.3816, "change": 6.2, "open": 10.61, "high": 13.6, "low": 9.4, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T15:58:10", "percent_change": 90.5109, "prev_day_close": 6.84999990463257}, {"option": "MCD270319P00285000", "bid": 16.3, "bid_size": 9.0, "ask": 17.55, "ask_size": 273.0, "iv": 0.2207, "open_interest": 19.0, "volume": 50.0, "delta": -0.5196, "gamma": 0.0112, "vega": 0.6683, "theta": -0.0524, "rho": -0.5046, "theo": 16.7615, "change": -11.85, "open": 20.92, "high": 20.92, "low": 16.4, "tick": "up", "last_trade_price": 16.55, "last_trade_time": "2026-11-04T15:05:14", "percent_change": -41.7254, "prev_day_close": 28.4000005722046}, {"option": "MCD270319C00290000", "bid": 10.65, "bid_size": 190.0, "ask": 11.4, "ask_size": 20.0, "iv": 0.214, "open_interest": 641.0, "volume": 108.0, "delta": 0.4478, "gamma": 0.011, "vega": 0.6639, "theta": -0.0519, "rho": 0.3864, "theo": 11.2151, "change": 5.2, "open": 7.2, "high": 11.35, "low": 7.2, "tick": "up", "last_trade_price": 10.8, "last_trade_time": "2026-11-04T15:51:32", "percent_change": 92.8571, "prev_day_close": 5.60000014305115}, {"option": "MCD270319P00290000", "bid": 19.1, "bid_size": 9.0, "ask": 20.45, "ask_size": 316.0, "iv": 0.2192, "open_interest": 411.0, "volume": 105.0, "delta": -0.5745, "gamma": 0.0113, "vega": 0.6577, "theta": -0.0513, "rho": -0.5364, "theo": 19.6246, "change": -12.775, "open": 23.1, "high": 23.1, "low": 19.2, "tick": "down", "last_trade_price": 19.2, "last_trade_time": "2026-11-04T14:59:36", "percent_change": -39.9531, "prev_day_close": 31.9749994277954}, {"option": "MCD270319C00295000", "bid": 8.55, "bid_size": 325.0, "ask": 9.45, "ask_size": 7.0, "iv": 0.2107, "open_interest": 439.0, "volume": 40.0, "delta": 0.3957, "gamma": 0.0107, "vega": 0.6478, "theta": -0.0505, "rho": 0.3446, "theo": 9.3193, "change": 4.375, "open": 7.19, "high": 8.9, "low": 6.85, "tick": "up", "last_trade_price": 8.9, "last_trade_time": "2026-11-04T14:13:33", "percent_change": 96.6851, "prev_day_close": 4.52499985694885}, {"option": "MCD270319P00295000", "bid": 22.25, "bid_size": 36.0, "ask": 23.65, "ask_size": 172.0, "iv": 0.2187, "open_interest": 29.0, "volume": 21.0, "delta": -0.6287, "gamma": 0.0112, "vega": 0.6332, "theta": -0.0495, "rho": -0.5637, "theo": 22.7597, "change": -13.825, "open": 22.25, "high": 22.35, "low": 22.2, "tick": "no_change", "last_trade_price": 22.35, "last_trade_time": "2026-11-04T14:57:23", "percent_change": -38.217, "prev_day_close": 36.1749992370606}, {"option": "MCD270319C00300000", "bid": 7.15, "bid_size": 184.0, "ask": 7.75, "ask_size": 9.0, "iv": 0.211, "open_interest": 4196.0, "volume": 1645.0, "delta": 0.3458, "gamma": 0.0103, "vega": 0.6206, "theta": -0.0482, "rho": 0.3041, "theo": 7.6723, "change": 3.8, "open": 4.23, "high": 7.92, "low": 4.23, "tick": "up", "last_trade_price": 7.45, "last_trade_time": "2026-11-04T15:57:41", "percent_change": 104.11, "prev_day_close": 3.64999997615814}, {"option": "MCD270319P00300000", "bid": 25.55, "bid_size": 90.0, "ask": 27.1, "ask_size": 274.0, "iv": 0.2174, "open_interest": 129.0, "volume": 1.0, "delta": -0.6816, "gamma": 0.0109, "vega": 0.5952, "theta": -0.047, "rho": -0.5689, "theo": 26.1588, "change": -12.175, "open": 28.1, "high": 28.1, "low": 28.1, "tick": "down", "last_trade_price": 28.1, "last_trade_time": "2026-11-04T12:20:17", "percent_change": -30.2297, "prev_day_close": 40.2749996185303}, {"option": "MCD270319C00305000", "bid": 5.75, "bid_size": 144.0, "ask": 6.3, "ask_size": 5.0, "iv": 0.2096, "open_interest": 182.0, "volume": 263.0, "delta": 0.2988, "gamma": 0.0097, "vega": 0.5844, "theta": -0.0453, "rho": 0.2654, "theo": 6.2622, "change": 2.9, "open": 4.5, "high": 6.5, "low": 4.5, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T15:46:48", "percent_change": 96.6667, "prev_day_close": 3.0}, {"option": "MCD270319P00305000", "bid": 29.1, "bid_size": 59.0, "ask": 30.9, "ask_size": 164.0, "iv": 0.2171, "open_interest": 8.0, "volume": 0.0, "delta": -0.732, "gamma": 0.0105, "vega": 0.5512, "theta": -0.0437, "rho": -0.5644, "theo": 29.8129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 64.94, "last_trade_time": "2026-09-24T09:46:28", "percent_change": 0.0, "prev_day_close": 44.8500003814697}, {"option": "MCD270319C00310000", "bid": 4.7, "bid_size": 137.0, "ask": 5.1, "ask_size": 2.0, "iv": 0.2098, "open_interest": 511.0, "volume": 161.0, "delta": 0.2557, "gamma": 0.009, "vega": 0.5464, "theta": -0.0419, "rho": 0.2293, "theo": 5.0753, "change": 2.5, "open": 3.55, "high": 5.4, "low": 3.08, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-11-04T15:52:05", "percent_change": 104.167, "prev_day_close": 2.39999997615814}, {"option": "MCD270319P00310000", "bid": 33.0, "bid_size": 84.0, "ask": 34.95, "ask_size": 244.0, "iv": 0.2184, "open_interest": 27.0, "volume": 3.0, "delta": -0.7792, "gamma": 0.0099, "vega": 0.4947, "theta": -0.0396, "rho": -0.5489, "theo": 33.7142, "change": -12.4, "open": 37.0, "high": 37.0, "low": 37.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-11-04T10:02:32", "percent_change": -25.1012, "prev_day_close": 49.3999996185303}, {"option": "MCD270319C00315000", "bid": 3.75, "bid_size": 234.0, "ask": 4.25, "ask_size": 147.0, "iv": 0.2108, "open_interest": 509.0, "volume": 171.0, "delta": 0.2171, "gamma": 0.0082, "vega": 0.4996, "theta": -0.0382, "rho": 0.196, "theo": 4.096, "change": 1.91, "open": 3.0, "high": 3.92, "low": 3.0, "tick": "up", "last_trade_price": 3.92, "last_trade_time": "2026-11-04T15:41:03", "percent_change": 95.0249, "prev_day_close": 2.0100000500679}, {"option": "MCD270319P00315000", "bid": 37.15, "bid_size": 45.0, "ask": 39.35, "ask_size": 213.0, "iv": 0.2224, "open_interest": 0.0, "volume": 0.0, "delta": -0.8221, "gamma": 0.0091, "vega": 0.431, "theta": -0.0346, "rho": -0.5212, "theo": 37.8374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 79.5, "last_trade_time": "2026-09-28T10:58:12", "percent_change": 0.0, "prev_day_close": 53.9499988555908}, {"option": "MCD270319C00320000", "bid": 2.81, "bid_size": 391.0, "ask": 3.45, "ask_size": 190.0, "iv": 0.2091, "open_interest": 576.0, "volume": 141.0, "delta": 0.1829, "gamma": 0.0074, "vega": 0.4508, "theta": -0.0345, "rho": 0.1662, "theo": 3.2929, "change": 1.54, "open": 2.49, "high": 3.43, "low": 2.49, "tick": "down", "last_trade_price": 3.13, "last_trade_time": "2026-11-04T15:41:03", "percent_change": 96.8553, "prev_day_close": 1.58999997377396}, {"option": "MCD270319P00320000", "bid": 41.5, "bid_size": 40.0, "ask": 43.6, "ask_size": 151.0, "iv": 0.2235, "open_interest": 2.0, "volume": 0.0, "delta": -0.8599, "gamma": 0.0081, "vega": 0.3687, "theta": -0.0289, "rho": -0.4742, "theo": 42.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.93, "last_trade_time": "2026-09-14T13:03:32", "percent_change": 0.0, "prev_day_close": 58.6000003814697}, {"option": "MCD270319C00325000", "bid": 2.35, "bid_size": 218.0, "ask": 2.72, "ask_size": 35.0, "iv": 0.2105, "open_interest": 194.0, "volume": 117.0, "delta": 0.1532, "gamma": 0.0066, "vega": 0.4057, "theta": -0.0308, "rho": 0.1404, "theo": 2.6416, "change": 1.19, "open": 2.25, "high": 2.51, "low": 2.25, "tick": "down", "last_trade_price": 2.44, "last_trade_time": "2026-11-04T15:37:30", "percent_change": 95.2, "prev_day_close": 1.25}, {"option": "MCD270319P00325000", "bid": 46.0, "bid_size": 40.0, "ask": 48.2, "ask_size": 81.0, "iv": 0.2278, "open_interest": 0.0, "volume": 0.0, "delta": -0.892, "gamma": 0.007, "vega": 0.3084, "theta": -0.0228, "rho": -0.443, "theo": 46.6409, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.3999996185303}, {"option": "MCD270319C00330000", "bid": 1.83, "bid_size": 252.0, "ask": 2.11, "ask_size": 6.0, "iv": 0.2095, "open_interest": 991.0, "volume": 740.0, "delta": 0.1278, "gamma": 0.0058, "vega": 0.36, "theta": -0.0273, "rho": 0.1176, "theo": 2.1202, "change": 1.205, "open": 1.45, "high": 2.15, "low": 1.42, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T14:52:20", "percent_change": 127.513, "prev_day_close": 0.944999992847443}, {"option": "MCD270319P00330000", "bid": 50.65, "bid_size": 40.0, "ask": 52.85, "ask_size": 80.0, "iv": 0.2327, "open_interest": 0.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0059, "vega": 0.2451, "theta": -0.0164, "rho": -0.4142, "theo": 51.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.81, "last_trade_time": "2026-09-10T15:16:38", "percent_change": 0.0, "prev_day_close": 68.25}, {"option": "MCD270319C00335000", "bid": 1.47, "bid_size": 201.0, "ask": 1.86, "ask_size": 181.0, "iv": 0.2138, "open_interest": 40.0, "volume": 8.0, "delta": 0.1063, "gamma": 0.0051, "vega": 0.316, "theta": -0.024, "rho": 0.0981, "theo": 1.7002, "change": 0.695, "open": 1.7, "high": 1.7, "low": 1.6, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-11-04T15:41:20", "percent_change": 72.7749, "prev_day_close": 0.9549999833107}, {"option": "MCD270319P00335000", "bid": 55.45, "bid_size": 6.0, "ask": 57.6, "ask_size": 71.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": -0.9401, "gamma": 0.0048, "vega": 0.1971, "theta": -0.0102, "rho": -0.3659, "theo": 55.9818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.1749992370606}, {"option": "MCD270319C00340000", "bid": 1.15, "bid_size": 225.0, "ask": 1.55, "ask_size": 271.0, "iv": 0.2156, "open_interest": 749.0, "volume": 6.0, "delta": 0.088, "gamma": 0.0044, "vega": 0.2783, "theta": -0.021, "rho": 0.0819, "theo": 1.3614, "change": 0.615, "open": 1.18, "high": 1.33, "low": 1.18, "tick": "up", "last_trade_price": 1.33, "last_trade_time": "2026-11-04T14:52:20", "percent_change": 86.014, "prev_day_close": 0.715000003576279}, {"option": "MCD270319P00340000", "bid": 60.35, "bid_size": 3.0, "ask": 62.45, "ask_size": 66.0, "iv": 0.2492, "open_interest": 0.0, "volume": 0.0, "delta": -0.9568, "gamma": 0.0038, "vega": 0.15, "theta": -0.0043, "rho": -0.3481, "theo": 60.7832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 89.67, "last_trade_time": "2026-09-22T10:15:35", "percent_change": 0.0, "prev_day_close": 78.3499984741211}, {"option": "MCD270319C00345000", "bid": 0.73, "bid_size": 562.0, "ask": 1.34, "ask_size": 253.0, "iv": 0.2148, "open_interest": 66.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0038, "vega": 0.2409, "theta": -0.0182, "rho": 0.0677, "theo": 1.0906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-10-29T13:56:48", "percent_change": 0.0, "prev_day_close": 0.580000013113022}, {"option": "MCD270319P00345000", "bid": 65.15, "bid_size": 40.0, "ask": 67.35, "ask_size": 67.0, "iv": 0.2567, "open_interest": 0.0, "volume": 0.0, "delta": -0.9695, "gamma": 0.0029, "vega": 0.1117, "theta": 0.0, "rho": -0.3205, "theo": 65.64, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.1000022888184}, {"option": "MCD270319C00350000", "bid": 0.75, "bid_size": 128.0, "ask": 0.95, "ask_size": 130.0, "iv": 0.2174, "open_interest": 208.0, "volume": 14.0, "delta": 0.0599, "gamma": 0.0032, "vega": 0.2087, "theta": -0.0157, "rho": 0.056, "theo": 0.8724, "change": 0.365, "open": 0.61, "high": 0.85, "low": 0.61, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T14:57:31", "percent_change": 75.2577, "prev_day_close": 0.485000014305115}, {"option": "MCD270319P00350000", "bid": 69.65, "bid_size": 62.0, "ask": 72.25, "ask_size": 67.0, "iv": 0.2542, "open_interest": 1.0, "volume": 0.0, "delta": -0.9791, "gamma": 0.0022, "vega": 0.0836, "theta": 0.0, "rho": -0.3084, "theo": 70.5373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 118.0, "last_trade_time": "2026-10-02T15:22:02", "percent_change": 0.0, "prev_day_close": 87.9750022888184}, {"option": "MCD270319C00355000", "bid": 0.47, "bid_size": 465.0, "ask": 0.97, "ask_size": 450.0, "iv": 0.2211, "open_interest": 114.0, "volume": 5.0, "delta": 0.0493, "gamma": 0.0028, "vega": 0.1798, "theta": -0.0135, "rho": 0.0462, "theo": 0.6988, "change": 0.305, "open": 0.64, "high": 0.69, "low": 0.64, "tick": "up", "last_trade_price": 0.69, "last_trade_time": "2026-11-04T14:54:33", "percent_change": 79.2208, "prev_day_close": 0.385000009089708}, {"option": "MCD270319P00355000", "bid": 74.75, "bid_size": 40.0, "ask": 77.55, "ask_size": 56.0, "iv": 0.2789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9858, "gamma": 0.0016, "vega": 0.0578, "theta": 0.0, "rho": -0.2968, "theo": 75.4657, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.55, "last_trade_time": "2026-09-16T10:02:21", "percent_change": 0.0, "prev_day_close": 93.125}, {"option": "MCD270319C00360000", "bid": 0.19, "bid_size": 1185.0, "ask": 0.76, "ask_size": 297.0, "iv": 0.215, "open_interest": 81.0, "volume": 50.0, "delta": 0.0406, "gamma": 0.0023, "vega": 0.1543, "theta": -0.0116, "rho": 0.0381, "theo": 0.5612, "change": 0.165, "open": 0.48, "high": 0.76, "low": 0.41, "tick": "no_change", "last_trade_price": 0.47, "last_trade_time": "2026-11-04T10:29:20", "percent_change": 54.0984, "prev_day_close": 0.304999992251396}, {"option": "MCD270319P00360000", "bid": 79.5, "bid_size": 55.0, "ask": 82.5, "ask_size": 55.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -0.9907, "gamma": 0.0011, "vega": 0.0422, "theta": 0.0, "rho": -0.2888, "theo": 80.4125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 97.9249992370606}, {"option": "MCD270319C00365000", "bid": 0.31, "bid_size": 404.0, "ask": 0.74, "ask_size": 580.0, "iv": 0.2286, "open_interest": 20.0, "volume": 183.0, "delta": 0.0335, "gamma": 0.002, "vega": 0.1327, "theta": -0.01, "rho": 0.0315, "theo": 0.453, "change": 0.195, "open": 0.3, "high": 0.45, "low": 0.3, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T14:32:30", "percent_change": 76.4706, "prev_day_close": 0.255000004544854}, {"option": "MCD270319P00365000", "bid": 84.65, "bid_size": 40.0, "ask": 87.0, "ask_size": 55.0, "iv": 0.2846, "open_interest": 0.0, "volume": 0.0, "delta": -0.9939, "gamma": 0.0008, "vega": 0.0283, "theta": 0.0, "rho": -0.2857, "theo": 85.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 103.199996948242}, {"option": "MCD270319C00370000", "bid": 0.26, "bid_size": 218.0, "ask": 0.6, "ask_size": 515.0, "iv": 0.2306, "open_interest": 31.0, "volume": 8.0, "delta": 0.0278, "gamma": 0.0017, "vega": 0.114, "theta": -0.0086, "rho": 0.0262, "theo": 0.3684, "change": 0.135, "open": 0.35, "high": 0.36, "low": 0.35, "tick": "up", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T14:07:21", "percent_change": 60.0, "prev_day_close": 0.224999997764826}, {"option": "MCD270319P00370000", "bid": 89.45, "bid_size": 55.0, "ask": 92.4, "ask_size": 56.0, "iv": 0.3039, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0006, "vega": 0.0199, "theta": 0.0, "rho": -0.2845, "theo": 90.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.049999237061}, {"option": "MCD270319C00380000", "bid": 0.05, "bid_size": 565.0, "ask": 0.49, "ask_size": 541.0, "iv": 0.232, "open_interest": 38.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0012, "vega": 0.0854, "theta": -0.0065, "rho": 0.0184, "theo": 0.2512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.19, "last_trade_time": "2026-10-07T14:04:39", "percent_change": 0.0, "prev_day_close": 0.175000001676381}, {"option": "MCD270319P00380000", "bid": 99.45, "bid_size": 40.0, "ask": 102.35, "ask_size": 55.0, "iv": 0.3266, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0003, "vega": 0.0092, "theta": 0.0, "rho": -0.2858, "theo": 100.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.025001525879}, {"option": "MCD270319C00390000", "bid": 0.0, "bid_size": 0.0, "ask": 0.43, "ask_size": 302.0, "iv": 0.2411, "open_interest": 28.0, "volume": 0.0, "delta": 0.0142, "gamma": 0.0009, "vega": 0.0656, "theta": -0.005, "rho": 0.0135, "theo": 0.1803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-30T09:30:05", "percent_change": 0.0, "prev_day_close": 0.149999995715916}, {"option": "MCD270319P00390000", "bid": 109.4, "bid_size": 55.0, "ask": 112.3, "ask_size": 55.0, "iv": 0.3466, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0001, "vega": 0.0047, "theta": 0.0, "rho": -0.2907, "theo": 110.2587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.399997711182}, {"option": "MCD270319C00400000", "bid": 0.01, "bid_size": 362.0, "ask": 0.37, "ask_size": 637.0, "iv": 0.2527, "open_interest": 160.0, "volume": 1.0, "delta": 0.0108, "gamma": 0.0007, "vega": 0.0521, "theta": -0.0041, "rho": 0.0102, "theo": 0.1367, "change": 0.14, "open": 0.28, "high": 0.28, "low": 0.28, "tick": "up", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T09:30:02", "percent_change": 100.0, "prev_day_close": 0.139999999664724}, {"option": "MCD270319P00400000", "bid": 119.55, "bid_size": 40.0, "ask": 122.25, "ask_size": 55.0, "iv": 0.3731, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0001, "vega": 0.0025, "theta": 0.0, "rho": -0.2972, "theo": 120.2236, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 138.0}, {"option": "MCD270319C00410000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 409.0, "iv": 0.2662, "open_interest": 241.0, "volume": 0.0, "delta": 0.0086, "gamma": 0.0006, "vega": 0.0425, "theta": -0.0034, "rho": 0.0081, "theo": 0.1083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:24:32", "percent_change": 0.0, "prev_day_close": 0.120000001974404}, {"option": "MCD270319P00410000", "bid": 129.35, "bid_size": 40.0, "ask": 132.2, "ask_size": 56.0, "iv": 0.3861, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0015, "theta": 0.0, "rho": -0.304, "theo": 130.1896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.875}, {"option": "MCD270319C00420000", "bid": 0.0, "bid_size": 0.0, "ask": 0.33, "ask_size": 220.0, "iv": 0.2776, "open_interest": 7.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0004, "vega": 0.0356, "theta": -0.003, "rho": 0.0066, "theo": 0.0892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:38:34", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MCD270319P00420000", "bid": 139.3, "bid_size": 51.0, "ask": 142.2, "ask_size": 51.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0009, "theta": 0.0, "rho": -0.3112, "theo": 140.1561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 158.300003051758}, {"option": "MCD270319C00430000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 400.0, "iv": 0.3079, "open_interest": 12.0, "volume": 0.0, "delta": 0.0058, "gamma": 0.0004, "vega": 0.0304, "theta": -0.0026, "rho": 0.0055, "theo": 0.0752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-08-28T13:28:09", "percent_change": 0.0, "prev_day_close": 0.0599999986588955}, {"option": "MCD270319P00430000", "bid": 149.25, "bid_size": 55.0, "ask": 152.15, "ask_size": 56.0, "iv": 0.4227, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0006, "theta": 0.0, "rho": -0.3185, "theo": 150.1227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.875}, {"option": "MCD270319C00440000", "bid": 0.03, "bid_size": 50.0, "ask": 0.07, "ask_size": 21.0, "iv": 0.275, "open_interest": 664.0, "volume": 86.0, "delta": 0.005, "gamma": 0.0003, "vega": 0.0262, "theta": -0.0023, "rho": 0.0046, "theo": 0.0645, "change": -0.005, "open": 0.09, "high": 0.14, "low": 0.04, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T15:59:39", "percent_change": -9.09091, "prev_day_close": 0.0549999987706542}, {"option": "MCD270319P00440000", "bid": 159.25, "bid_size": 40.0, "ask": 162.1, "ask_size": 55.0, "iv": 0.4412, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0004, "theta": 0.0, "rho": -0.3257, "theo": 160.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.5}, {"option": "MCD270319C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.28, "ask_size": 392.0, "iv": 0.3118, "open_interest": 114.0, "volume": 0.0, "delta": 0.0042, "gamma": 0.0003, "vega": 0.0228, "theta": -0.002, "rho": 0.004, "theo": 0.0555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-19T15:39:48", "percent_change": 0.0, "prev_day_close": 0.180000007152557}, {"option": "MCD270319P00450000", "bid": 169.4, "bid_size": 40.0, "ask": 172.05, "ask_size": 55.0, "iv": 0.4655, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.3331, "theo": 170.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.799995422363}, {"option": "MCD270319C00460000", "bid": 0.01, "bid_size": 1.0, "ask": 0.31, "ask_size": 310.0, "iv": 0.2967, "open_interest": 582.0, "volume": 0.0, "delta": 0.0036, "gamma": 0.0002, "vega": 0.0197, "theta": -0.0018, "rho": 0.0034, "theo": 0.0479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-12T14:56:28", "percent_change": 0.0, "prev_day_close": 0.0599999995902181}, {"option": "MCD270319P00460000", "bid": 179.35, "bid_size": 35.0, "ask": 182.05, "ask_size": 51.0, "iv": 0.483, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.3404, "theo": 180.023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.674995422363}, {"option": "MCD270319C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 112.0, "iv": 0.3614, "open_interest": 17.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.0002, "vega": 0.0173, "theta": -0.0016, "rho": 0.0029, "theo": 0.0416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.07, "last_trade_time": "2026-10-01T15:13:59", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD270319P00470000", "bid": 189.15, "bid_size": 35.0, "ask": 192.0, "ask_size": 51.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.3478, "theo": 189.9899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.900001525879}, {"option": "MCD270319C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.51, "ask_size": 111.0, "iv": 0.3739, "open_interest": 80.0, "volume": 0.0, "delta": 0.0027, "gamma": 0.0002, "vega": 0.0151, "theta": -0.0014, "rho": 0.0025, "theo": 0.036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.14, "last_trade_time": "2026-05-08T12:50:28", "percent_change": 0.0, "prev_day_close": 0.254999995231628}, {"option": "MCD270319P00480000", "bid": 199.1, "bid_size": 51.0, "ask": 201.95, "ask_size": 51.0, "iv": 0.5055, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.3551, "theo": 199.9567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.074996948242}, {"option": "MCD270617C00135000", "bid": 143.75, "bid_size": 51.0, "ask": 147.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 4.0, "volume": 1.0, "delta": 1.0, "gamma": 0.0001, "vega": 0.006, "theta": 0.0, "rho": 0.3368, "theo": 145.8294, "change": 13.92, "open": 142.07, "high": 142.07, "low": 142.07, "tick": "up", "last_trade_price": 142.07, "last_trade_time": "2026-11-04T10:58:21", "percent_change": 10.8623, "prev_day_close": 128.149997711182}, {"option": "MCD270617P00135000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.3257, "open_interest": 7.0, "volume": 0.0, "delta": -0.0027, "gamma": 0.0001, "vega": 0.0188, "theta": -0.0013, "rho": -0.0046, "theo": 0.0624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.06, "last_trade_time": "2026-10-29T12:17:27", "percent_change": 0.0, "prev_day_close": 0.290000010281801}, {"option": "MCD270617C00140000", "bid": 139.3, "bid_size": 51.0, "ask": 142.0, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9998, "gamma": 0.0001, "vega": 0.0162, "theta": 0.0, "rho": 0.6108, "theo": 140.9109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.225002288818}, {"option": "MCD270617P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 259.0, "iv": 0.3796, "open_interest": 0.0, "volume": 0.0, "delta": -0.0034, "gamma": 0.0001, "vega": 0.0231, "theta": -0.0016, "rho": -0.0058, "theo": 0.0781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.314999995753169}, {"option": "MCD270617C00145000", "bid": 134.0, "bid_size": 51.0, "ask": 137.6, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9992, "gamma": 0.0001, "vega": 0.021, "theta": 0.0, "rho": 0.8026, "theo": 136.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.424999237061}, {"option": "MCD270617P00145000", "bid": 0.0, "bid_size": 0.0, "ask": 0.37, "ask_size": 335.0, "iv": 0.3663, "open_interest": 0.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0002, "vega": 0.028, "theta": -0.0019, "rho": -0.0073, "theo": 0.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.335000012069941}, {"option": "MCD270617C00150000", "bid": 129.15, "bid_size": 55.0, "ask": 132.45, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9984, "gamma": 0.0002, "vega": 0.0285, "theta": 0.0, "rho": 0.8287, "theo": 131.1883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.200000762939}, {"option": "MCD270617P00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 330.0, "iv": 0.3538, "open_interest": 0.0, "volume": 0.0, "delta": -0.0052, "gamma": 0.0002, "vega": 0.0339, "theta": -0.0022, "rho": -0.009, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.284999996423721}, {"option": "MCD270617C00155000", "bid": 124.6, "bid_size": 51.0, "ask": 127.65, "ask_size": 51.0, "iv": 0.0, "open_interest": 8.0, "volume": 0.0, "delta": 0.9974, "gamma": 0.0002, "vega": 0.0325, "theta": 0.0, "rho": 0.8548, "theo": 126.3446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.2, "last_trade_time": "2026-10-16T09:36:08", "percent_change": 0.0, "prev_day_close": 108.524997711182}, {"option": "MCD270617P00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.44, "ask_size": 1104.0, "iv": 0.3403, "open_interest": 465.0, "volume": 0.0, "delta": -0.0064, "gamma": 0.0003, "vega": 0.0413, "theta": -0.0027, "rho": -0.0112, "theo": 0.1493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-10-22T12:02:41", "percent_change": 0.0, "prev_day_close": 0.349999994039536}, {"option": "MCD270617C00160000", "bid": 119.35, "bid_size": 56.0, "ask": 122.25, "ask_size": 24.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9961, "gamma": 0.0003, "vega": 0.0411, "theta": 0.0, "rho": 0.8809, "theo": 121.5042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 76.92, "last_trade_time": "2026-09-28T11:59:31", "percent_change": 0.0, "prev_day_close": 103.650001525879}, {"option": "MCD270617P00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.47, "ask_size": 1000.0, "iv": 0.3268, "open_interest": 17.0, "volume": 1.0, "delta": -0.0079, "gamma": 0.0003, "vega": 0.0493, "theta": -0.0032, "rho": -0.0138, "theo": 0.1847, "change": -0.18, "open": 0.24, "high": 0.24, "low": 0.24, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-11-04T11:55:09", "percent_change": -42.8571, "prev_day_close": 0.419999990612268}, {"option": "MCD270617C00165000", "bid": 115.0, "bid_size": 55.0, "ask": 117.45, "ask_size": 40.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0003, "vega": 0.0493, "theta": 0.0, "rho": 0.9052, "theo": 116.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.58, "last_trade_time": "2026-09-09T12:33:47", "percent_change": 0.0, "prev_day_close": 98.875}, {"option": "MCD270617P00165000", "bid": 0.1, "bid_size": 189.0, "ask": 0.33, "ask_size": 587.0, "iv": 0.3072, "open_interest": 33.0, "volume": 1.0, "delta": -0.0098, "gamma": 0.0004, "vega": 0.0594, "theta": -0.0037, "rho": -0.017, "theo": 0.2275, "change": -0.18, "open": 0.27, "high": 0.27, "low": 0.27, "tick": "down", "last_trade_price": 0.27, "last_trade_time": "2026-11-04T10:21:26", "percent_change": -40.0, "prev_day_close": 0.450000002980232}, {"option": "MCD270617C00170000", "bid": 109.75, "bid_size": 19.0, "ask": 112.6, "ask_size": 24.0, "iv": 0.0, "open_interest": 30.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0004, "vega": 0.0583, "theta": 0.0, "rho": 0.9305, "theo": 111.8473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 80.4, "last_trade_time": "2026-10-23T15:50:38", "percent_change": 0.0, "prev_day_close": 94.2750015258789}, {"option": "MCD270617P00170000", "bid": 0.02, "bid_size": 374.0, "ask": 0.4, "ask_size": 623.0, "iv": 0.2909, "open_interest": 76.0, "volume": 3.0, "delta": -0.012, "gamma": 0.0005, "vega": 0.0707, "theta": -0.0043, "rho": -0.021, "theo": 0.2803, "change": -0.205, "open": 0.42, "high": 0.42, "low": 0.28, "tick": "down", "last_trade_price": 0.28, "last_trade_time": "2026-11-04T15:51:11", "percent_change": -42.268, "prev_day_close": 0.484999998472631}, {"option": "MCD270617C00175000", "bid": 104.95, "bid_size": 56.0, "ask": 107.8, "ask_size": 5.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0005, "vega": 0.0729, "theta": 0.0, "rho": 0.9534, "theo": 107.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 98.32, "last_trade_time": "2026-07-27T14:38:56", "percent_change": 0.0, "prev_day_close": 89.5999984741211}, {"option": "MCD270617P00175000", "bid": 0.24, "bid_size": 68.0, "ask": 0.47, "ask_size": 679.0, "iv": 0.2972, "open_interest": 148.0, "volume": 52.0, "delta": -0.0147, "gamma": 0.0006, "vega": 0.0841, "theta": -0.0051, "rho": -0.0257, "theo": 0.3447, "change": -0.42, "open": 0.43, "high": 0.43, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-11-04T15:51:11", "percent_change": -54.5455, "prev_day_close": 0.769999980926514}, {"option": "MCD270617C00180000", "bid": 100.45, "bid_size": 86.0, "ask": 103.0, "ask_size": 4.0, "iv": 0.0, "open_interest": 28.0, "volume": 3.0, "delta": 0.9873, "gamma": 0.0006, "vega": 0.0822, "theta": 0.0, "rho": 0.9772, "theo": 102.232, "change": 13.77, "open": 98.62, "high": 98.62, "low": 98.62, "tick": "up", "last_trade_price": 98.62, "last_trade_time": "2026-11-04T10:45:02", "percent_change": 16.2286, "prev_day_close": 84.8499984741211}, {"option": "MCD270617P00180000", "bid": 0.33, "bid_size": 11.0, "ask": 0.53, "ask_size": 437.0, "iv": 0.2902, "open_interest": 89.0, "volume": 4.0, "delta": -0.018, "gamma": 0.0007, "vega": 0.1, "theta": -0.0059, "rho": -0.0317, "theo": 0.4238, "change": -0.43, "open": 0.65, "high": 0.65, "low": 0.45, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-04T13:42:39", "percent_change": -48.8636, "prev_day_close": 0.879999995231628}, {"option": "MCD270617C00185000", "bid": 95.95, "bid_size": 83.0, "ask": 98.25, "ask_size": 31.0, "iv": 0.2263, "open_interest": 5.0, "volume": 1.0, "delta": 0.9839, "gamma": 0.0008, "vega": 0.1053, "theta": 0.0, "rho": 0.998, "theo": 97.4439, "change": 11.275, "open": 91.45, "high": 91.45, "low": 91.45, "tick": "up", "last_trade_price": 91.45, "last_trade_time": "2026-11-04T09:54:07", "percent_change": 14.063, "prev_day_close": 80.1749992370606}, {"option": "MCD270617P00185000", "bid": 0.21, "bid_size": 546.0, "ask": 0.8, "ask_size": 1099.0, "iv": 0.2821, "open_interest": 185.0, "volume": 2.0, "delta": -0.0219, "gamma": 0.0008, "vega": 0.1174, "theta": -0.0069, "rho": -0.0384, "theo": 0.5199, "change": -0.415, "open": 0.7, "high": 0.7, "low": 0.6, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:33:21", "percent_change": -40.8867, "prev_day_close": 1.01500001549721}, {"option": "MCD270617C00190000", "bid": 91.1, "bid_size": 110.0, "ask": 93.15, "ask_size": 5.0, "iv": 0.0, "open_interest": 24.0, "volume": 1.0, "delta": 0.9795, "gamma": 0.0009, "vega": 0.1187, "theta": 0.0, "rho": 1.0197, "theo": 92.6816, "change": 12.575, "open": 88.0, "high": 88.0, "low": 88.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-04T10:26:38", "percent_change": 16.6722, "prev_day_close": 75.4250030517578}, {"option": "MCD270617P00190000", "bid": 0.35, "bid_size": 507.0, "ask": 0.78, "ask_size": 442.0, "iv": 0.2718, "open_interest": 324.0, "volume": 3.0, "delta": -0.0268, "gamma": 0.001, "vega": 0.1394, "theta": -0.008, "rho": -0.0475, "theo": 0.639, "change": -0.395, "open": 0.75, "high": 0.75, "low": 0.64, "tick": "up", "last_trade_price": 0.73, "last_trade_time": "2026-11-04T10:35:26", "percent_change": -35.1111, "prev_day_close": 1.12499997019768}, {"option": "MCD270617C00195000", "bid": 86.35, "bid_size": 80.0, "ask": 88.5, "ask_size": 6.0, "iv": 0.2157, "open_interest": 11.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0011, "vega": 0.1489, "theta": 0.0, "rho": 1.0374, "theo": 87.9369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 60.32, "last_trade_time": "2026-10-28T14:43:35", "percent_change": 0.0, "prev_day_close": 70.9500007629394}, {"option": "MCD270617P00195000", "bid": 0.48, "bid_size": 348.0, "ask": 1.05, "ask_size": 713.0, "iv": 0.2707, "open_interest": 398.0, "volume": 8.0, "delta": -0.0326, "gamma": 0.0012, "vega": 0.1626, "theta": -0.0092, "rho": -0.0573, "theo": 0.7865, "change": -0.755, "open": 0.69, "high": 0.75, "low": 0.69, "tick": "down", "last_trade_price": 0.72, "last_trade_time": "2026-11-04T15:00:45", "percent_change": -51.1864, "prev_day_close": 1.47499996423721}, {"option": "MCD270617C00200000", "bid": 81.7, "bid_size": 308.0, "ask": 84.15, "ask_size": 188.0, "iv": 0.2453, "open_interest": 156.0, "volume": 13.0, "delta": 0.9678, "gamma": 0.0014, "vega": 0.1674, "theta": 0.0, "rho": 1.0559, "theo": 83.2323, "change": 15.8, "open": 76.78, "high": 82.45, "low": 76.78, "tick": "up", "last_trade_price": 82.45, "last_trade_time": "2026-11-04T15:24:53", "percent_change": 23.7059, "prev_day_close": 66.6499977111816}, {"option": "MCD270617P00200000", "bid": 0.83, "bid_size": 29.0, "ask": 1.04, "ask_size": 177.0, "iv": 0.2652, "open_interest": 983.0, "volume": 15.0, "delta": -0.0396, "gamma": 0.0015, "vega": 0.192, "theta": -0.0106, "rho": -0.0699, "theo": 0.9672, "change": -0.965, "open": 1.15, "high": 1.15, "low": 0.89, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T15:00:45", "percent_change": -51.4667, "prev_day_close": 1.87499994039536}, {"option": "MCD270617C00205000", "bid": 77.05, "bid_size": 68.0, "ask": 79.05, "ask_size": 6.0, "iv": 0.23, "open_interest": 1.0, "volume": 0.0, "delta": 0.9601, "gamma": 0.0016, "vega": 0.2061, "theta": -0.0005, "rho": 1.0692, "theo": 78.5563, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-10-19T09:30:12", "percent_change": 0.0, "prev_day_close": 61.8500003814697}, {"option": "MCD270617P00205000", "bid": 0.87, "bid_size": 342.0, "ask": 1.46, "ask_size": 461.0, "iv": 0.2609, "open_interest": 56.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0018, "vega": 0.2219, "theta": -0.0122, "rho": -0.0847, "theo": 1.1912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-10-29T14:01:11", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MCD270617C00210000", "bid": 72.4, "bid_size": 286.0, "ask": 74.75, "ask_size": 5.0, "iv": 0.2401, "open_interest": 85.0, "volume": 10.0, "delta": 0.9506, "gamma": 0.0019, "vega": 0.2306, "theta": -0.0029, "rho": 1.0834, "theo": 73.9384, "change": 15.29, "open": 67.83, "high": 72.74, "low": 67.83, "tick": "up", "last_trade_price": 72.74, "last_trade_time": "2026-11-04T13:45:10", "percent_change": 26.6145, "prev_day_close": 57.4499988555908}, {"option": "MCD270617P00210000", "bid": 1.24, "bid_size": 161.0, "ask": 1.83, "ask_size": 807.0, "iv": 0.2604, "open_interest": 1578.0, "volume": 64.0, "delta": -0.0582, "gamma": 0.0021, "vega": 0.2594, "theta": -0.014, "rho": -0.1037, "theo": 1.465, "change": -1.25, "open": 1.93, "high": 1.93, "low": 1.5, "tick": "down", "last_trade_price": 1.56, "last_trade_time": "2026-11-04T13:28:23", "percent_change": -44.484, "prev_day_close": 2.80999994277954}, {"option": "MCD270617C00215000", "bid": 67.95, "bid_size": 88.0, "ask": 69.95, "ask_size": 6.0, "iv": 0.2361, "open_interest": 1.0, "volume": 0.0, "delta": 0.9395, "gamma": 0.0023, "vega": 0.2784, "theta": -0.0055, "rho": 1.0903, "theo": 69.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-10-22T13:53:00", "percent_change": 0.0, "prev_day_close": 53.4500007629394}, {"option": "MCD270617P00215000", "bid": 1.46, "bid_size": 337.0, "ask": 2.15, "ask_size": 472.0, "iv": 0.2535, "open_interest": 138.0, "volume": 5.0, "delta": -0.0703, "gamma": 0.0025, "vega": 0.2969, "theta": -0.016, "rho": -0.1235, "theo": 1.8018, "change": -1.52, "open": 2.07, "high": 2.07, "low": 1.93, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-11-04T11:48:13", "percent_change": -44.058, "prev_day_close": 3.45000004768372}, {"option": "MCD270617C00220000", "bid": 63.45, "bid_size": 296.0, "ask": 65.7, "ask_size": 39.0, "iv": 0.2394, "open_interest": 61.0, "volume": 7.0, "delta": 0.9262, "gamma": 0.0027, "vega": 0.3089, "theta": -0.0083, "rho": 1.0988, "theo": 64.8752, "change": 15.625, "open": 54.9, "high": 64.8, "low": 54.9, "tick": "up", "last_trade_price": 64.8, "last_trade_time": "2026-11-04T15:41:59", "percent_change": 31.7743, "prev_day_close": 49.1750011444092}, {"option": "MCD270617P00220000", "bid": 2.02, "bid_size": 132.0, "ask": 2.44, "ask_size": 296.0, "iv": 0.2502, "open_interest": 741.0, "volume": 52.0, "delta": -0.0844, "gamma": 0.0029, "vega": 0.3423, "theta": -0.0181, "rho": -0.1495, "theo": 2.2112, "change": -2.255, "open": 2.62, "high": 2.8, "low": 2.02, "tick": "down", "last_trade_price": 2.02, "last_trade_time": "2026-11-04T15:39:24", "percent_change": -52.7485, "prev_day_close": 4.27500009536743}, {"option": "MCD270617C00225000", "bid": 59.05, "bid_size": 165.0, "ask": 61.1, "ask_size": 14.0, "iv": 0.2348, "open_interest": 17.0, "volume": 3.0, "delta": 0.9106, "gamma": 0.0031, "vega": 0.3657, "theta": -0.0112, "rho": 1.0975, "theo": 60.4576, "change": 13.375, "open": 55.0, "high": 58.5, "low": 55.0, "tick": "up", "last_trade_price": 58.5, "last_trade_time": "2026-11-04T12:50:44", "percent_change": 29.6399, "prev_day_close": 45.125}, {"option": "MCD270617P00225000", "bid": 2.37, "bid_size": 260.0, "ask": 2.97, "ask_size": 182.0, "iv": 0.2451, "open_interest": 205.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0033, "vega": 0.3875, "theta": -0.0204, "rho": -0.177, "theo": 2.7076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.15, "last_trade_time": "2026-11-03T14:24:05", "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "MCD270617C00230000", "bid": 54.75, "bid_size": 289.0, "ask": 56.5, "ask_size": 3.0, "iv": 0.2295, "open_interest": 221.0, "volume": 40.0, "delta": 0.8925, "gamma": 0.0036, "vega": 0.4066, "theta": -0.0143, "rho": 1.0991, "theo": 56.1388, "change": 13.91, "open": 45.95, "high": 55.7, "low": 45.95, "tick": "down", "last_trade_price": 54.86, "last_trade_time": "2026-11-04T15:32:50", "percent_change": 33.9683, "prev_day_close": 40.9500007629394}, {"option": "MCD270617P00230000", "bid": 3.05, "bid_size": 170.0, "ask": 3.45, "ask_size": 104.0, "iv": 0.2416, "open_interest": 1510.0, "volume": 63.0, "delta": -0.1199, "gamma": 0.0038, "vega": 0.4388, "theta": -0.0228, "rho": -0.211, "theo": 3.3052, "change": -2.975, "open": 5.6, "high": 5.6, "low": 3.2, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-11-04T15:55:58", "percent_change": -46.6667, "prev_day_close": 6.375}, {"option": "MCD270617C00235000", "bid": 50.55, "bid_size": 292.0, "ask": 52.6, "ask_size": 6.0, "iv": 0.2321, "open_interest": 52.0, "volume": 11.0, "delta": 0.8717, "gamma": 0.0042, "vega": 0.4646, "theta": -0.0175, "rho": 1.0876, "theo": 51.9321, "change": 8.225, "open": 45.85, "high": 45.85, "low": 45.85, "tick": "up", "last_trade_price": 45.85, "last_trade_time": "2026-11-04T09:41:37", "percent_change": 21.8605, "prev_day_close": 37.625}, {"option": "MCD270617P00235000", "bid": 3.8, "bid_size": 5.0, "ask": 4.4, "ask_size": 201.0, "iv": 0.2417, "open_interest": 100.0, "volume": 0.0, "delta": -0.1416, "gamma": 0.0044, "vega": 0.4909, "theta": -0.0253, "rho": -0.247, "theo": 4.0158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.65, "last_trade_time": "2026-11-03T15:42:46", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MCD270617C00240000", "bid": 46.6, "bid_size": 277.0, "ask": 48.35, "ask_size": 6.0, "iv": 0.2299, "open_interest": 549.0, "volume": 44.0, "delta": 0.8483, "gamma": 0.0047, "vega": 0.522, "theta": -0.0208, "rho": 1.0815, "theo": 47.8402, "change": 12.05, "open": 38.25, "high": 46.05, "low": 38.25, "tick": "up", "last_trade_price": 46.05, "last_trade_time": "2026-11-04T12:50:54", "percent_change": 35.4412, "prev_day_close": 34.0}, {"option": "MCD270617P00240000", "bid": 4.5, "bid_size": 200.0, "ask": 5.15, "ask_size": 241.0, "iv": 0.2367, "open_interest": 1162.0, "volume": 76.0, "delta": -0.1662, "gamma": 0.0049, "vega": 0.5435, "theta": -0.0279, "rho": -0.2894, "theo": 4.8611, "change": -4.3, "open": 7.08, "high": 7.08, "low": 4.8, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-04T15:10:40", "percent_change": -47.2528, "prev_day_close": 9.10000038146973}, {"option": "MCD270617C00245000", "bid": 42.55, "bid_size": 306.0, "ask": 44.65, "ask_size": 53.0, "iv": 0.2295, "open_interest": 48.0, "volume": 3.0, "delta": 0.8218, "gamma": 0.0052, "vega": 0.5687, "theta": -0.0239, "rho": 1.0584, "theo": 43.906, "change": 10.425, "open": 39.45, "high": 41.2, "low": 38.35, "tick": "up", "last_trade_price": 41.2, "last_trade_time": "2026-11-04T11:56:43", "percent_change": 33.8749, "prev_day_close": 30.7750005722046}, {"option": "MCD270617P00245000", "bid": 5.5, "bid_size": 138.0, "ask": 6.3, "ask_size": 248.0, "iv": 0.2359, "open_interest": 67.0, "volume": 11.0, "delta": -0.1934, "gamma": 0.0054, "vega": 0.5988, "theta": -0.0304, "rho": -0.3361, "theo": 5.846, "change": -4.8, "open": 5.82, "high": 6.0, "low": 5.82, "tick": "up", "last_trade_price": 6.0, "last_trade_time": "2026-11-04T15:20:07", "percent_change": -44.4444, "prev_day_close": 10.8000001907349}, {"option": "MCD270617C00250000", "bid": 39.1, "bid_size": 189.0, "ask": 40.55, "ask_size": 10.0, "iv": 0.2282, "open_interest": 1063.0, "volume": 84.0, "delta": 0.7928, "gamma": 0.0058, "vega": 0.6298, "theta": -0.027, "rho": 1.0324, "theo": 40.1089, "change": 12.9, "open": 31.85, "high": 40.5, "low": 31.4, "tick": "up", "last_trade_price": 40.5, "last_trade_time": "2026-11-04T14:53:54", "percent_change": 46.7391, "prev_day_close": 27.6000003814697}, {"option": "MCD270617P00250000", "bid": 6.7, "bid_size": 57.0, "ask": 7.3, "ask_size": 169.0, "iv": 0.2328, "open_interest": 1964.0, "volume": 74.0, "delta": -0.2236, "gamma": 0.006, "vega": 0.6477, "theta": -0.0328, "rho": -0.3853, "theo": 6.9952, "change": -5.305, "open": 10.18, "high": 10.18, "low": 6.6, "tick": "up", "last_trade_price": 7.27, "last_trade_time": "2026-11-04T15:55:12", "percent_change": -42.1869, "prev_day_close": 12.5750002861023}, {"option": "MCD270617C00255000", "bid": 35.6, "bid_size": 213.0, "ask": 37.3, "ask_size": 177.0, "iv": 0.2302, "open_interest": 92.0, "volume": 8.0, "delta": 0.7611, "gamma": 0.0063, "vega": 0.6691, "theta": -0.0299, "rho": 1.0095, "theo": 36.4902, "change": 9.225, "open": 34.15, "high": 34.15, "low": 33.9, "tick": "no_change", "last_trade_price": 33.9, "last_trade_time": "2026-11-04T12:27:13", "percent_change": 37.386, "prev_day_close": 24.6750001907349}, {"option": "MCD270617P00255000", "bid": 8.0, "bid_size": 45.0, "ask": 8.75, "ask_size": 227.0, "iv": 0.2316, "open_interest": 43.0, "volume": 1.0, "delta": -0.2563, "gamma": 0.0065, "vega": 0.6984, "theta": -0.035, "rho": -0.4401, "theo": 8.3128, "change": -4.805, "open": 9.77, "high": 9.77, "low": 9.77, "tick": "down", "last_trade_price": 9.77, "last_trade_time": "2026-11-04T10:11:56", "percent_change": -32.9674, "prev_day_close": 14.5749998092651}, {"option": "MCD270617C00260000", "bid": 32.25, "bid_size": 142.0, "ask": 33.2, "ask_size": 4.0, "iv": 0.2245, "open_interest": 1268.0, "volume": 333.0, "delta": 0.7271, "gamma": 0.0068, "vega": 0.7239, "theta": -0.0326, "rho": 0.9718, "theo": 33.0444, "change": 10.725, "open": 26.0, "high": 33.43, "low": 26.0, "tick": "down", "last_trade_price": 32.6, "last_trade_time": "2026-11-04T15:53:58", "percent_change": 49.0286, "prev_day_close": 21.875}, {"option": "MCD270617P00260000", "bid": 9.5, "bid_size": 3.0, "ask": 10.45, "ask_size": 319.0, "iv": 0.2311, "open_interest": 686.0, "volume": 29.0, "delta": -0.2914, "gamma": 0.007, "vega": 0.7398, "theta": -0.037, "rho": -0.4924, "theo": 9.8136, "change": -6.985, "open": 12.4, "high": 12.4, "low": 9.79, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-11-04T15:39:24", "percent_change": -41.6393, "prev_day_close": 16.7750005722046}, {"option": "MCD270617C00265000", "bid": 29.05, "bid_size": 173.0, "ask": 30.2, "ask_size": 9.0, "iv": 0.2252, "open_interest": 13.0, "volume": 2.0, "delta": 0.6909, "gamma": 0.0073, "vega": 0.7621, "theta": -0.035, "rho": 0.9419, "theo": 29.7775, "change": 5.25, "open": 24.65, "high": 24.65, "low": 24.65, "tick": "up", "last_trade_price": 24.65, "last_trade_time": "2026-11-04T09:44:05", "percent_change": 27.0619, "prev_day_close": 19.3999996185303}, {"option": "MCD270617P00265000", "bid": 11.15, "bid_size": 15.0, "ask": 12.25, "ask_size": 205.0, "iv": 0.2296, "open_interest": 30.0, "volume": 4.0, "delta": -0.3287, "gamma": 0.0075, "vega": 0.7802, "theta": -0.0388, "rho": -0.551, "theo": 11.5092, "change": -7.975, "open": 12.78, "high": 12.78, "low": 11.1, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-11-04T14:47:33", "percent_change": -41.5906, "prev_day_close": 19.1750001907349}, {"option": "MCD270617C00270000", "bid": 26.05, "bid_size": 234.0, "ask": 27.4, "ask_size": 177.0, "iv": 0.2256, "open_interest": 1781.0, "volume": 120.0, "delta": 0.653, "gamma": 0.0077, "vega": 0.7983, "theta": -0.0369, "rho": 0.8942, "theo": 26.7209, "change": 9.945, "open": 20.4, "high": 26.97, "low": 20.4, "tick": "up", "last_trade_price": 26.97, "last_trade_time": "2026-11-04T14:49:14", "percent_change": 58.4141, "prev_day_close": 17.0249996185303}, {"option": "MCD270617P00270000", "bid": 13.05, "bid_size": 3.0, "ask": 14.0, "ask_size": 200.0, "iv": 0.2271, "open_interest": 1857.0, "volume": 13.0, "delta": -0.3678, "gamma": 0.0079, "vega": 0.8116, "theta": -0.0401, "rho": -0.6044, "theo": 13.3979, "change": -8.16, "open": 17.0, "high": 18.09, "low": 13.0, "tick": "up", "last_trade_price": 13.59, "last_trade_time": "2026-11-04T15:38:49", "percent_change": -37.5172, "prev_day_close": 21.75}, {"option": "MCD270617C00275000", "bid": 23.2, "bid_size": 201.0, "ask": 24.25, "ask_size": 68.0, "iv": 0.2226, "open_interest": 87.0, "volume": 19.0, "delta": 0.6138, "gamma": 0.008, "vega": 0.829, "theta": -0.0385, "rho": 0.8469, "theo": 23.8448, "change": 8.855, "open": 20.09, "high": 23.73, "low": 20.09, "tick": "up", "last_trade_price": 23.73, "last_trade_time": "2026-11-04T15:59:41", "percent_change": 59.5294, "prev_day_close": 14.875}, {"option": "MCD270617P00275000", "bid": 15.05, "bid_size": 41.0, "ask": 16.25, "ask_size": 189.0, "iv": 0.2258, "open_interest": 22.0, "volume": 34.0, "delta": -0.4085, "gamma": 0.0083, "vega": 0.835, "theta": -0.0411, "rho": -0.6613, "theo": 15.5006, "change": -8.475, "open": 17.22, "high": 17.22, "low": 16.2, "tick": "down", "last_trade_price": 16.2, "last_trade_time": "2026-11-04T13:24:50", "percent_change": -34.3465, "prev_day_close": 24.6750001907349}, {"option": "MCD270617C00280000", "bid": 20.55, "bid_size": 210.0, "ask": 21.75, "ask_size": 164.0, "iv": 0.2222, "open_interest": 6485.0, "volume": 550.0, "delta": 0.5736, "gamma": 0.0082, "vega": 0.8454, "theta": -0.0396, "rho": 0.8031, "theo": 21.1849, "change": 8.21, "open": 15.0, "high": 21.62, "low": 15.0, "tick": "no_change", "last_trade_price": 21.11, "last_trade_time": "2026-11-04T15:59:22", "percent_change": 63.6434, "prev_day_close": 12.9000000953674}, {"option": "MCD270617P00280000", "bid": 17.35, "bid_size": 28.0, "ask": 18.55, "ask_size": 189.0, "iv": 0.2252, "open_interest": 1333.0, "volume": 21.0, "delta": -0.4503, "gamma": 0.0086, "vega": 0.85, "theta": -0.0416, "rho": -0.7178, "theo": 17.8045, "change": -9.525, "open": 21.47, "high": 21.47, "low": 17.35, "tick": "up", "last_trade_price": 18.0, "last_trade_time": "2026-11-04T15:54:25", "percent_change": -34.6049, "prev_day_close": 27.5249996185303}, {"option": "MCD270617C00285000", "bid": 18.1, "bid_size": 204.0, "ask": 18.95, "ask_size": 3.0, "iv": 0.2189, "open_interest": 22.0, "volume": 20.0, "delta": 0.5328, "gamma": 0.0084, "vega": 0.8584, "theta": -0.0402, "rho": 0.7493, "theo": 18.7182, "change": 5.925, "open": 15.0, "high": 17.4, "low": 15.0, "tick": "down", "last_trade_price": 17.1, "last_trade_time": "2026-11-04T12:27:13", "percent_change": 53.0201, "prev_day_close": 11.1750001907349}, {"option": "MCD270617P00285000", "bid": 19.9, "bid_size": 20.0, "ask": 21.1, "ask_size": 176.0, "iv": 0.2232, "open_interest": 1.0, "volume": 10.0, "delta": -0.4928, "gamma": 0.0088, "vega": 0.8561, "theta": -0.0417, "rho": -0.7672, "theo": 20.3243, "change": -10.025, "open": 20.75, "high": 20.75, "low": 20.75, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-04T15:20:07", "percent_change": -32.5751, "prev_day_close": 30.7749996185303}, {"option": "MCD270617C00290000", "bid": 15.8, "bid_size": 196.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.2175, "open_interest": 910.0, "volume": 142.0, "delta": 0.4919, "gamma": 0.0085, "vega": 0.8604, "theta": -0.0404, "rho": 0.7034, "theo": 16.4516, "change": 6.775, "open": 12.0, "high": 16.65, "low": 12.0, "tick": "down", "last_trade_price": 16.45, "last_trade_time": "2026-11-04T14:53:12", "percent_change": 70.0258, "prev_day_close": 9.6749997138977}, {"option": "MCD270617P00290000", "bid": 22.55, "bid_size": 59.0, "ask": 23.9, "ask_size": 213.0, "iv": 0.2219, "open_interest": 304.0, "volume": 1.0, "delta": -0.5357, "gamma": 0.0089, "vega": 0.8513, "theta": -0.0414, "rho": -0.8115, "theo": 23.0528, "change": -10.775, "open": 23.6, "high": 23.6, "low": 23.6, "tick": "down", "last_trade_price": 23.6, "last_trade_time": "2026-11-04T13:51:44", "percent_change": -31.3455, "prev_day_close": 34.375}, {"option": "MCD270617C00295000", "bid": 13.75, "bid_size": 148.0, "ask": 14.7, "ask_size": 33.0, "iv": 0.2166, "open_interest": 4.0, "volume": 8.0, "delta": 0.4515, "gamma": 0.0084, "vega": 0.8543, "theta": -0.04, "rho": 0.6461, "theo": 14.3913, "change": 4.97, "open": 12.46, "high": 13.32, "low": 11.47, "tick": "up", "last_trade_price": 13.32, "last_trade_time": "2026-11-04T13:27:17", "percent_change": 59.521, "prev_day_close": 8.35000038146973}, {"option": "MCD270617P00295000", "bid": 25.6, "bid_size": 3.0, "ask": 26.85, "ask_size": 106.0, "iv": 0.2214, "open_interest": 0.0, "volume": 0.0, "delta": -0.5788, "gamma": 0.009, "vega": 0.8381, "theta": -0.0409, "rho": -0.8384, "theo": 25.9919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0749988555908}, {"option": "MCD270617C00300000", "bid": 11.85, "bid_size": 157.0, "ask": 12.7, "ask_size": 3.0, "iv": 0.2139, "open_interest": 4045.0, "volume": 1298.0, "delta": 0.4117, "gamma": 0.0084, "vega": 0.8397, "theta": -0.0393, "rho": 0.5934, "theo": 12.513, "change": 5.05, "open": 8.2, "high": 12.8, "low": 8.2, "tick": "no_change", "last_trade_price": 12.15, "last_trade_time": "2026-11-04T15:55:35", "percent_change": 71.1268, "prev_day_close": 7.10000014305115}, {"option": "MCD270617P00300000", "bid": 28.65, "bid_size": 51.0, "ask": 30.05, "ask_size": 162.0, "iv": 0.2199, "open_interest": 400.0, "volume": 1.0, "delta": -0.6217, "gamma": 0.009, "vega": 0.8116, "theta": -0.04, "rho": -0.8647, "theo": 29.1455, "change": -12.125, "open": 30.0, "high": 30.0, "low": 30.0, "tick": "down", "last_trade_price": 30.0, "last_trade_time": "2026-11-04T14:03:20", "percent_change": -28.7834, "prev_day_close": 42.125}, {"option": "MCD270617C00305000", "bid": 10.2, "bid_size": 175.0, "ask": 11.05, "ask_size": 18.0, "iv": 0.2136, "open_interest": 15.0, "volume": 11.0, "delta": 0.3734, "gamma": 0.0082, "vega": 0.8186, "theta": -0.0382, "rho": 0.5429, "theo": 10.8409, "change": 4.225, "open": 7.25, "high": 10.3, "low": 7.25, "tick": "up", "last_trade_price": 10.3, "last_trade_time": "2026-11-04T13:40:10", "percent_change": 69.5473, "prev_day_close": 6.07500004768372}, {"option": "MCD270617P00305000", "bid": 31.95, "bid_size": 58.0, "ask": 33.45, "ask_size": 111.0, "iv": 0.2188, "open_interest": 0.0, "volume": 0.0, "delta": -0.6642, "gamma": 0.009, "vega": 0.7782, "theta": -0.039, "rho": -0.8716, "theo": 32.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1749992370606}, {"option": "MCD270617C00310000", "bid": 8.75, "bid_size": 184.0, "ask": 9.8, "ask_size": 5.0, "iv": 0.2119, "open_interest": 1620.0, "volume": 115.0, "delta": 0.3364, "gamma": 0.0079, "vega": 0.7882, "theta": -0.0367, "rho": 0.4914, "theo": 9.34, "change": 3.65, "open": 6.4, "high": 9.8, "low": 6.4, "tick": "up", "last_trade_price": 8.8, "last_trade_time": "2026-11-04T15:35:07", "percent_change": 70.8738, "prev_day_close": 5.14999985694885}, {"option": "MCD270617P00310000", "bid": 35.4, "bid_size": 128.0, "ask": 37.35, "ask_size": 204.0, "iv": 0.2195, "open_interest": 151.0, "volume": 0.0, "delta": -0.7059, "gamma": 0.0089, "vega": 0.731, "theta": -0.0378, "rho": -0.8737, "theo": 36.0737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.15, "last_trade_time": "2026-10-09T12:51:44", "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "MCD270617C00315000", "bid": 7.45, "bid_size": 200.0, "ask": 8.25, "ask_size": 22.0, "iv": 0.2122, "open_interest": 3.0, "volume": 2.0, "delta": 0.3015, "gamma": 0.0076, "vega": 0.7565, "theta": -0.035, "rho": 0.4447, "theo": 8.0215, "change": 3.175, "open": 7.7, "high": 7.7, "low": 7.55, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T15:15:52", "percent_change": 72.5714, "prev_day_close": 4.375}, {"option": "MCD270617P00315000", "bid": 39.2, "bid_size": 83.0, "ask": 41.25, "ask_size": 122.0, "iv": 0.2202, "open_interest": 0.0, "volume": 0.0, "delta": -0.7464, "gamma": 0.0087, "vega": 0.6789, "theta": -0.0362, "rho": -0.8365, "theo": 39.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.6750011444092}, {"option": "MCD270617C00320000", "bid": 6.35, "bid_size": 262.0, "ask": 7.25, "ask_size": 58.0, "iv": 0.213, "open_interest": 717.0, "volume": 115.0, "delta": 0.2688, "gamma": 0.0072, "vega": 0.7151, "theta": -0.0331, "rho": 0.3973, "theo": 6.8645, "change": 2.85, "open": 4.75, "high": 7.0, "low": 4.71, "tick": "down", "last_trade_price": 6.65, "last_trade_time": "2026-11-04T15:21:48", "percent_change": 75.0, "prev_day_close": 3.80000007152557}, {"option": "MCD270617P00320000", "bid": 43.1, "bid_size": 160.0, "ask": 45.35, "ask_size": 199.0, "iv": 0.2207, "open_interest": 263.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0084, "vega": 0.6178, "theta": -0.0342, "rho": -0.7984, "theo": 43.8061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 84.46, "last_trade_time": "2026-10-09T15:30:15", "percent_change": 0.0, "prev_day_close": 59.3500003814697}, {"option": "MCD270617C00325000", "bid": 5.45, "bid_size": 177.0, "ask": 6.1, "ask_size": 40.0, "iv": 0.2123, "open_interest": 9.0, "volume": 15.0, "delta": 0.2386, "gamma": 0.0067, "vega": 0.6765, "theta": -0.031, "rho": 0.3562, "theo": 5.8617, "change": 2.59, "open": 5.33, "high": 5.8, "low": 5.3, "tick": "up", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T14:28:58", "percent_change": 80.6854, "prev_day_close": 3.20999991893768}, {"option": "MCD270617P00325000", "bid": 47.25, "bid_size": 75.0, "ask": 49.4, "ask_size": 122.0, "iv": 0.2204, "open_interest": 0.0, "volume": 0.0, "delta": -0.8216, "gamma": 0.008, "vega": 0.5462, "theta": -0.0315, "rho": -0.74, "theo": 47.9552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.0499992370606}, {"option": "MCD270617C00330000", "bid": 4.55, "bid_size": 300.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.2106, "open_interest": 1067.0, "volume": 127.0, "delta": 0.211, "gamma": 0.0063, "vega": 0.6295, "theta": -0.029, "rho": 0.3149, "theo": 4.9997, "change": 1.845, "open": 3.4, "high": 4.98, "low": 3.4, "tick": "down", "last_trade_price": 4.55, "last_trade_time": "2026-11-04T15:35:56", "percent_change": 68.207, "prev_day_close": 2.70500004291534}, {"option": "MCD270617P00330000", "bid": 51.65, "bid_size": 139.0, "ask": 53.8, "ask_size": 262.0, "iv": 0.223, "open_interest": 358.0, "volume": 0.0, "delta": -0.8548, "gamma": 0.0074, "vega": 0.4775, "theta": -0.0281, "rho": -0.6744, "theo": 52.2709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 94.24, "last_trade_time": "2026-10-09T15:30:15", "percent_change": 0.0, "prev_day_close": 68.75}, {"option": "MCD270617C00335000", "bid": 3.75, "bid_size": 241.0, "ask": 4.5, "ask_size": 11.0, "iv": 0.2112, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0058, "vega": 0.5883, "theta": -0.0268, "rho": 0.2803, "theo": 4.2602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32999992370605}, {"option": "MCD270617P00335000", "bid": 56.15, "bid_size": 40.0, "ask": 58.25, "ask_size": 59.0, "iv": 0.225, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0066, "vega": 0.401, "theta": -0.024, "rho": -0.6124, "theo": 56.7365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 73.3500022888184}, {"option": "MCD270617C00340000", "bid": 3.3, "bid_size": 215.0, "ask": 3.9, "ask_size": 148.0, "iv": 0.2132, "open_interest": 437.0, "volume": 29.0, "delta": 0.1637, "gamma": 0.0054, "vega": 0.5409, "theta": -0.0248, "rho": 0.2462, "theo": 3.6325, "change": 1.48, "open": 2.54, "high": 3.55, "low": 2.54, "tick": "down", "last_trade_price": 3.45, "last_trade_time": "2026-11-04T15:53:44", "percent_change": 75.1269, "prev_day_close": 1.97000002861023}, {"option": "MCD270617P00340000", "bid": 60.8, "bid_size": 40.0, "ask": 62.85, "ask_size": 60.0, "iv": 0.2284, "open_interest": 43.0, "volume": 0.0, "delta": -0.91, "gamma": 0.0058, "vega": 0.3344, "theta": -0.0194, "rho": -0.5428, "theo": 61.3239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.81, "last_trade_time": "2026-10-05T10:03:09", "percent_change": 0.0, "prev_day_close": 78.125}, {"option": "MCD270617C00350000", "bid": 2.33, "bid_size": 257.0, "ask": 2.73, "ask_size": 26.0, "iv": 0.2125, "open_interest": 603.0, "volume": 44.0, "delta": 0.1259, "gamma": 0.0045, "vega": 0.4559, "theta": -0.0208, "rho": 0.1907, "theo": 2.6408, "change": 1.02, "open": 1.89, "high": 2.86, "low": 1.89, "tick": "down", "last_trade_price": 2.64, "last_trade_time": "2026-11-04T15:58:55", "percent_change": 62.963, "prev_day_close": 1.62000000476837}, {"option": "MCD270617P00350000", "bid": 70.25, "bid_size": 40.0, "ask": 72.5, "ask_size": 69.0, "iv": 0.2391, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0041, "vega": 0.2124, "theta": -0.0095, "rho": -0.4304, "theo": 70.7855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 119.99, "last_trade_time": "2026-10-01T11:12:13", "percent_change": 0.0, "prev_day_close": 88.125}, {"option": "MCD270617C00360000", "bid": 1.74, "bid_size": 134.0, "ask": 2.14, "ask_size": 168.0, "iv": 0.2171, "open_interest": 434.0, "volume": 1.0, "delta": 0.0963, "gamma": 0.0036, "vega": 0.3783, "theta": -0.0173, "rho": 0.1466, "theo": 1.9201, "change": 0.69, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "up", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T13:36:18", "percent_change": 62.1622, "prev_day_close": 1.10999998450279}, {"option": "MCD270617P00360000", "bid": 79.8, "bid_size": 41.0, "ask": 82.6, "ask_size": 82.0, "iv": 0.2554, "open_interest": 0.0, "volume": 0.0, "delta": -0.9739, "gamma": 0.0025, "vega": 0.1232, "theta": -0.0006, "rho": -0.3498, "theo": 80.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-02-26T13:18:44", "percent_change": 0.0, "prev_day_close": 97.9500007629394}, {"option": "MCD270617C00370000", "bid": 1.17, "bid_size": 221.0, "ask": 1.73, "ask_size": 334.0, "iv": 0.22, "open_interest": 110.0, "volume": 2.0, "delta": 0.0732, "gamma": 0.0029, "vega": 0.3114, "theta": -0.0141, "rho": 0.112, "theo": 1.3958, "change": 0.335, "open": 1.2, "high": 1.2, "low": 1.2, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T12:41:44", "percent_change": 38.7283, "prev_day_close": 0.865000009536743}, {"option": "MCD270617P00370000", "bid": 89.5, "bid_size": 56.0, "ask": 92.5, "ask_size": 69.0, "iv": 0.2685, "open_interest": 0.0, "volume": 0.0, "delta": -0.9879, "gamma": 0.0014, "vega": 0.062, "theta": 0.0, "rho": -0.3266, "theo": 90.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.3, "last_trade_time": "2026-02-27T12:53:55", "percent_change": 0.0, "prev_day_close": 107.975002288818}, {"option": "MCD270617C00380000", "bid": 0.88, "bid_size": 142.0, "ask": 1.33, "ask_size": 366.0, "iv": 0.2237, "open_interest": 143.0, "volume": 3.0, "delta": 0.0556, "gamma": 0.0024, "vega": 0.2537, "theta": -0.0115, "rho": 0.0853, "theo": 1.0172, "change": 0.315, "open": 0.93, "high": 1.0, "low": 0.93, "tick": "up", "last_trade_price": 1.0, "last_trade_time": "2026-11-04T14:20:04", "percent_change": 45.9854, "prev_day_close": 0.685000002384186}, {"option": "MCD270617P00380000", "bid": 99.45, "bid_size": 55.0, "ask": 102.4, "ask_size": 56.0, "iv": 0.2856, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0007, "vega": 0.0275, "theta": 0.0, "rho": -0.3004, "theo": 100.2693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 136.11, "last_trade_time": "2026-09-23T09:44:15", "percent_change": 0.0, "prev_day_close": 117.849998474121}, {"option": "MCD270617C00390000", "bid": 0.53, "bid_size": 327.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.2206, "open_interest": 73.0, "volume": 1.0, "delta": 0.0423, "gamma": 0.0019, "vega": 0.205, "theta": -0.0093, "rho": 0.0651, "theo": 0.7477, "change": 0.16, "open": 0.7, "high": 0.7, "low": 0.7, "tick": "up", "last_trade_price": 0.7, "last_trade_time": "2026-11-04T14:19:13", "percent_change": 29.6296, "prev_day_close": 0.53999999165535}, {"option": "MCD270617P00390000", "bid": 109.6, "bid_size": 40.0, "ask": 112.35, "ask_size": 55.0, "iv": 0.3078, "open_interest": 0.0, "volume": 0.0, "delta": -0.9983, "gamma": 0.0003, "vega": 0.0121, "theta": 0.0, "rho": -0.2947, "theo": 110.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 160.21, "last_trade_time": "2026-10-05T09:58:03", "percent_change": 0.0, "prev_day_close": 127.900001525879}, {"option": "MCD270617C00400000", "bid": 0.24, "bid_size": 563.0, "ask": 0.88, "ask_size": 540.0, "iv": 0.2252, "open_interest": 159.0, "volume": 3.0, "delta": 0.0325, "gamma": 0.0015, "vega": 0.1657, "theta": -0.0075, "rho": 0.0501, "theo": 0.5572, "change": 0.05, "open": 0.55, "high": 0.55, "low": 0.55, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T13:40:34", "percent_change": 10.0, "prev_day_close": 0.5}, {"option": "MCD270617P00400000", "bid": 119.4, "bid_size": 55.0, "ask": 121.85, "ask_size": 55.0, "iv": 0.3075, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0052, "theta": 0.0, "rho": -0.2979, "theo": 120.1791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 131.85, "last_trade_time": "2026-08-04T09:31:54", "percent_change": 0.0, "prev_day_close": 138.375}, {"option": "MCD270617C00410000", "bid": 0.16, "bid_size": 373.0, "ask": 0.68, "ask_size": 427.0, "iv": 0.2279, "open_interest": 144.0, "volume": 0.0, "delta": 0.0252, "gamma": 0.0012, "vega": 0.1354, "theta": -0.0062, "rho": 0.0389, "theo": 0.4232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T10:51:38", "percent_change": 0.0, "prev_day_close": 0.264999990351498}, {"option": "MCD270617P00410000", "bid": 129.55, "bid_size": 5.0, "ask": 132.25, "ask_size": 55.0, "iv": 0.3421, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": -0.3045, "theo": 130.1443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 147.974998474121}, {"option": "MCD270617C00420000", "bid": 0.12, "bid_size": 297.0, "ask": 0.68, "ask_size": 126.0, "iv": 0.2245, "open_interest": 20.0, "volume": 0.0, "delta": 0.02, "gamma": 0.001, "vega": 0.1118, "theta": -0.0051, "rho": 0.0308, "theo": 0.3292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.21, "last_trade_time": "2026-10-26T10:51:49", "percent_change": 0.0, "prev_day_close": 0.244999993592501}, {"option": "MCD270617P00420000", "bid": 139.3, "bid_size": 55.0, "ask": 142.2, "ask_size": 55.0, "iv": 0.3524, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0008, "theta": 0.0, "rho": -0.3111, "theo": 140.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.925003051758}, {"option": "MCD270617C00430000", "bid": 0.09, "bid_size": 379.0, "ask": 0.5, "ask_size": 569.0, "iv": 0.2398, "open_interest": 58.0, "volume": 1.0, "delta": 0.0161, "gamma": 0.0008, "vega": 0.0932, "theta": -0.0043, "rho": 0.0248, "theo": 0.2627, "change": -0.1, "open": 0.22, "high": 0.22, "low": 0.22, "tick": "up", "last_trade_price": 0.22, "last_trade_time": "2026-11-04T09:57:28", "percent_change": -31.25, "prev_day_close": 0.319999987259507}, {"option": "MCD270617P00430000", "bid": 149.3, "bid_size": 55.0, "ask": 152.2, "ask_size": 55.0, "iv": 0.3701, "open_interest": 0.0, "volume": 1.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0002, "theta": 0.0, "rho": -0.3184, "theo": 150.0773, "change": -10.375, "open": 157.7, "high": 157.7, "low": 157.7, "tick": "down", "last_trade_price": 157.7, "last_trade_time": "2026-11-04T09:34:10", "percent_change": -6.17284, "prev_day_close": 168.074996948242}, {"option": "MCD270617C00440000", "bid": 0.01, "bid_size": 415.0, "ask": 0.25, "ask_size": 2.0, "iv": 0.2266, "open_interest": 125.0, "volume": 0.0, "delta": 0.0132, "gamma": 0.0006, "vega": 0.0792, "theta": -0.0037, "rho": 0.0204, "theo": 0.2146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.15, "last_trade_time": "2026-10-27T11:07:46", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MCD270617P00440000", "bid": 159.25, "bid_size": 40.0, "ask": 161.85, "ask_size": 55.0, "iv": 0.3743, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0001, "theta": 0.0, "rho": -0.3257, "theo": 160.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 178.224998474121}, {"option": "MCD270617C00450000", "bid": 0.0, "bid_size": 0.0, "ask": 0.41, "ask_size": 371.0, "iv": 0.2499, "open_interest": 56.0, "volume": 0.0, "delta": 0.0111, "gamma": 0.0005, "vega": 0.0679, "theta": -0.0032, "rho": 0.017, "theo": 0.1788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.14, "last_trade_time": "2026-10-08T09:42:33", "percent_change": 0.0, "prev_day_close": 0.270000005140901}, {"option": "MCD270617P00450000", "bid": 169.05, "bid_size": 51.0, "ask": 172.1, "ask_size": 51.0, "iv": 0.3929, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.333, "theo": 170.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 188.199996948242}, {"option": "MCD270617C00460000", "bid": 0.0, "bid_size": 0.0, "ask": 0.38, "ask_size": 453.0, "iv": 0.2576, "open_interest": 331.0, "volume": 0.0, "delta": 0.0094, "gamma": 0.0005, "vega": 0.0589, "theta": -0.0029, "rho": 0.0145, "theo": 0.152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-10-01T15:15:20", "percent_change": 0.0, "prev_day_close": 0.125}, {"option": "MCD270617P00460000", "bid": 179.35, "bid_size": 1.0, "ask": 182.05, "ask_size": 51.0, "iv": 0.4176, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3404, "theo": 179.9778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.675003051758}, {"option": "MCD270617C00470000", "bid": 0.0, "bid_size": 0.0, "ask": 0.36, "ask_size": 409.0, "iv": 0.2656, "open_interest": 34.0, "volume": 0.0, "delta": 0.0081, "gamma": 0.0004, "vega": 0.0518, "theta": -0.0026, "rho": 0.0125, "theo": 0.1309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-09-21T15:36:55", "percent_change": 0.0, "prev_day_close": 0.115000002086163}, {"option": "MCD270617P00470000", "bid": 188.75, "bid_size": 51.0, "ask": 192.05, "ask_size": 51.0, "iv": 0.4125, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3478, "theo": 189.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.925003051758}, {"option": "MCD270617C00480000", "bid": 0.0, "bid_size": 0.0, "ask": 0.34, "ask_size": 419.0, "iv": 0.2732, "open_interest": 102.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0003, "vega": 0.0457, "theta": -0.0023, "rho": 0.0108, "theo": 0.1139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.11, "last_trade_time": "2026-10-08T12:53:57", "percent_change": 0.0, "prev_day_close": 0.104999996721745}, {"option": "MCD270617P00480000", "bid": 199.1, "bid_size": 51.0, "ask": 201.7, "ask_size": 51.0, "iv": 0.4286, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3551, "theo": 199.9115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.825004577637}, {"option": "MCD270617C00490000", "bid": 0.0, "bid_size": 0.0, "ask": 0.32, "ask_size": 408.0, "iv": 0.2803, "open_interest": 360.0, "volume": 0.0, "delta": 0.0061, "gamma": 0.0003, "vega": 0.0406, "theta": -0.0021, "rho": 0.0094, "theo": 0.0999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-10-13T12:02:42", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MCD270617P00490000", "bid": 209.15, "bid_size": 3.0, "ask": 211.95, "ask_size": 51.0, "iv": 0.4551, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3625, "theo": 209.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.75}, {"option": "MCD270917C00145000", "bid": 134.5, "bid_size": 78.0, "ask": 138.0, "ask_size": 78.0, "iv": 0.3236, "open_interest": 3.0, "volume": 1.0, "delta": 0.9971, "gamma": 0.0002, "vega": 0.0501, "theta": 0.0, "rho": 1.1397, "theo": 136.2267, "change": 11.575, "open": 130.5, "high": 130.5, "low": 130.5, "tick": "up", "last_trade_price": 130.5, "last_trade_time": "2026-11-04T10:06:36", "percent_change": 9.73303, "prev_day_close": 118.924999237061}, {"option": "MCD270917P00145000", "bid": 0.06, "bid_size": 202.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.3051, "open_interest": 4.0, "volume": 0.0, "delta": -0.0078, "gamma": 0.0003, "vega": 0.0575, "theta": -0.0026, "rho": -0.0197, "theo": 0.2204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-10-29T15:47:23", "percent_change": 0.0, "prev_day_close": 0.489999987185001}, {"option": "MCD270917C00150000", "bid": 129.5, "bid_size": 56.0, "ask": 133.3, "ask_size": 56.0, "iv": 0.3003, "open_interest": 5.0, "volume": 0.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0562, "theta": 0.0, "rho": 1.1763, "theo": 131.4597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.1, "last_trade_time": "2026-10-02T13:18:16", "percent_change": 0.0, "prev_day_close": 113.799999237061}, {"option": "MCD270917P00150000", "bid": 0.1, "bid_size": 202.0, "ask": 0.33, "ask_size": 262.0, "iv": 0.3032, "open_interest": 26.0, "volume": 0.0, "delta": -0.0095, "gamma": 0.0003, "vega": 0.0685, "theta": -0.0031, "rho": -0.024, "theo": 0.2682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.47, "last_trade_time": "2026-10-28T11:12:26", "percent_change": 0.0, "prev_day_close": 0.574999995529652}, {"option": "MCD270917C00155000", "bid": 124.7, "bid_size": 57.0, "ask": 127.95, "ask_size": 58.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0003, "vega": 0.0727, "theta": 0.0, "rho": 1.2128, "theo": 126.6979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 92.8, "last_trade_time": "2026-10-15T09:33:57", "percent_change": 0.0, "prev_day_close": 109.100002288818}, {"option": "MCD270917P00155000", "bid": 0.01, "bid_size": 868.0, "ask": 0.67, "ask_size": 1524.0, "iv": 0.3078, "open_interest": 342.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0004, "vega": 0.0806, "theta": -0.0036, "rho": -0.029, "theo": 0.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-07T10:05:02", "percent_change": 0.0, "prev_day_close": 0.560000002384186}, {"option": "MCD270917C00160000", "bid": 119.95, "bid_size": 242.0, "ask": 123.2, "ask_size": 144.0, "iv": 0.0, "open_interest": 50.0, "volume": 50.0, "delta": 0.9916, "gamma": 0.0004, "vega": 0.0822, "theta": 0.0, "rho": 1.2448, "theo": 121.9516, "change": 12.825, "open": 117.25, "high": 117.25, "low": 117.25, "tick": "up", "last_trade_price": 117.25, "last_trade_time": "2026-11-04T10:23:44", "percent_change": 12.2815, "prev_day_close": 104.424999237061}, {"option": "MCD270917P00160000", "bid": 0.19, "bid_size": 287.0, "ask": 0.54, "ask_size": 542.0, "iv": 0.2963, "open_interest": 164.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0005, "vega": 0.0948, "theta": -0.0041, "rho": -0.035, "theo": 0.3951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-22T12:13:36", "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MCD270917C00165000", "bid": 115.5, "bid_size": 57.0, "ask": 119.0, "ask_size": 59.0, "iv": 0.2979, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0005, "vega": 0.0979, "theta": 0.0, "rho": 1.2796, "theo": 117.2142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "MCD270917P00165000", "bid": 0.2, "bid_size": 410.0, "ask": 0.93, "ask_size": 1416.0, "iv": 0.3019, "open_interest": 56.0, "volume": 1.0, "delta": -0.0168, "gamma": 0.0006, "vega": 0.1112, "theta": -0.0047, "rho": -0.0426, "theo": 0.4782, "change": -0.395, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-04T11:42:15", "percent_change": -44.1341, "prev_day_close": 0.894999980926514}, {"option": "MCD270917C00170000", "bid": 110.55, "bid_size": 57.0, "ask": 113.85, "ask_size": 43.0, "iv": 0.2528, "open_interest": 7.0, "volume": 0.0, "delta": 0.986, "gamma": 0.0006, "vega": 0.1168, "theta": 0.0, "rho": 1.309, "theo": 112.493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 94.15, "last_trade_time": "2026-11-03T10:31:05", "percent_change": 0.0, "prev_day_close": 95.3999977111816}, {"option": "MCD270917P00170000", "bid": 0.19, "bid_size": 928.0, "ask": 0.7, "ask_size": 597.0, "iv": 0.2766, "open_interest": 486.0, "volume": 5.0, "delta": -0.0202, "gamma": 0.0007, "vega": 0.1293, "theta": -0.0054, "rho": -0.0509, "theo": 0.5779, "change": -0.235, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T11:36:11", "percent_change": -26.5537, "prev_day_close": 0.885000020265579}, {"option": "MCD270917C00175000", "bid": 106.0, "bid_size": 56.0, "ask": 109.7, "ask_size": 58.0, "iv": 0.2875, "open_interest": 4.0, "volume": 0.0, "delta": 0.9823, "gamma": 0.0007, "vega": 0.1308, "theta": 0.0, "rho": 1.3413, "theo": 107.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 72.0, "last_trade_time": "2026-10-16T13:20:55", "percent_change": 0.0, "prev_day_close": 90.7249984741211}, {"option": "MCD270917P00175000", "bid": 0.55, "bid_size": 43.0, "ask": 0.84, "ask_size": 324.0, "iv": 0.2828, "open_interest": 665.0, "volume": 0.0, "delta": -0.0242, "gamma": 0.0008, "vega": 0.1511, "theta": -0.0062, "rho": -0.0614, "theo": 0.697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-10-30T09:31:42", "percent_change": 0.0, "prev_day_close": 1.21500000357628}, {"option": "MCD270917C00180000", "bid": 101.25, "bid_size": 75.0, "ask": 104.0, "ask_size": 6.0, "iv": 0.234, "open_interest": 7.0, "volume": 0.0, "delta": 0.978, "gamma": 0.0008, "vega": 0.1618, "theta": 0.0, "rho": 1.3674, "theo": 103.1064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 83.09, "last_trade_time": "2026-10-30T10:27:19", "percent_change": 0.0, "prev_day_close": 86.0500030517578}, {"option": "MCD270917P00180000", "bid": 0.64, "bid_size": 202.0, "ask": 1.29, "ask_size": 1064.0, "iv": 0.2847, "open_interest": 75.0, "volume": 1.0, "delta": -0.0291, "gamma": 0.0009, "vega": 0.1752, "theta": -0.0071, "rho": -0.0733, "theo": 0.8442, "change": -0.36, "open": 0.97, "high": 0.97, "low": 0.97, "tick": "down", "last_trade_price": 0.97, "last_trade_time": "2026-11-04T14:48:05", "percent_change": -27.0677, "prev_day_close": 1.3299999833107}, {"option": "MCD270917C00185000", "bid": 96.65, "bid_size": 79.0, "ask": 99.35, "ask_size": 6.0, "iv": 0.2411, "open_interest": 3.0, "volume": 0.0, "delta": 0.9727, "gamma": 0.001, "vega": 0.1798, "theta": 0.0, "rho": 1.3961, "theo": 98.4555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 77.77, "last_trade_time": "2026-10-30T12:27:12", "percent_change": 0.0, "prev_day_close": 81.6749992370606}, {"option": "MCD270917P00185000", "bid": 0.8, "bid_size": 171.0, "ask": 1.38, "ask_size": 880.0, "iv": 0.2766, "open_interest": 23.0, "volume": 0.0, "delta": -0.0347, "gamma": 0.0011, "vega": 0.2027, "theta": -0.0081, "rho": -0.0875, "theo": 1.0161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.87, "last_trade_time": "2026-10-29T14:48:44", "percent_change": 0.0, "prev_day_close": 1.71499997377396}, {"option": "MCD270917C00190000", "bid": 92.05, "bid_size": 90.0, "ask": 94.75, "ask_size": 6.0, "iv": 0.244, "open_interest": 19.0, "volume": 0.0, "delta": 0.9668, "gamma": 0.0012, "vega": 0.2169, "theta": 0.0, "rho": 1.4249, "theo": 93.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.85, "last_trade_time": "2026-11-02T09:33:14", "percent_change": 0.0, "prev_day_close": 76.9000015258789}, {"option": "MCD270917P00190000", "bid": 1.03, "bid_size": 146.0, "ask": 1.38, "ask_size": 244.0, "iv": 0.2674, "open_interest": 74.0, "volume": 15.0, "delta": -0.0413, "gamma": 0.0013, "vega": 0.2327, "theta": -0.0092, "rho": -0.1042, "theo": 1.2227, "change": -0.95, "open": 1.49, "high": 1.49, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-04T14:41:03", "percent_change": -44.6009, "prev_day_close": 2.12999999523163}, {"option": "MCD270917C00195000", "bid": 87.55, "bid_size": 120.0, "ask": 90.15, "ask_size": 4.0, "iv": 0.2453, "open_interest": 17.0, "volume": 1.0, "delta": 0.9595, "gamma": 0.0014, "vega": 0.2429, "theta": 0.0, "rho": 1.4415, "theo": 89.2457, "change": 5.25, "open": 77.8, "high": 77.8, "low": 77.8, "tick": "up", "last_trade_price": 77.8, "last_trade_time": "2026-11-04T09:30:01", "percent_change": 7.23639, "prev_day_close": 72.5499992370606}, {"option": "MCD270917P00195000", "bid": 1.33, "bid_size": 5.0, "ask": 1.87, "ask_size": 718.0, "iv": 0.2692, "open_interest": 967.0, "volume": 1.0, "delta": -0.0489, "gamma": 0.0015, "vega": 0.2656, "theta": -0.0104, "rho": -0.1229, "theo": 1.465, "change": -0.395, "open": 2.09, "high": 2.09, "low": 2.09, "tick": "down", "last_trade_price": 2.09, "last_trade_time": "2026-11-04T09:30:06", "percent_change": -15.8954, "prev_day_close": 2.48500001430511}, {"option": "MCD270917C00200000", "bid": 83.05, "bid_size": 251.0, "ask": 85.6, "ask_size": 6.0, "iv": 0.2448, "open_interest": 89.0, "volume": 9.0, "delta": 0.9512, "gamma": 0.0016, "vega": 0.2817, "theta": -0.0008, "rho": 1.4654, "theo": 84.6997, "change": 16.61, "open": 76.0, "high": 85.01, "low": 76.0, "tick": "up", "last_trade_price": 85.01, "last_trade_time": "2026-11-04T14:42:12", "percent_change": 24.2836, "prev_day_close": 68.4000015258789}, {"option": "MCD270917P00200000", "bid": 1.57, "bid_size": 67.0, "ask": 1.89, "ask_size": 108.0, "iv": 0.2589, "open_interest": 425.0, "volume": 20.0, "delta": -0.0578, "gamma": 0.0018, "vega": 0.303, "theta": -0.0117, "rho": -0.1463, "theo": 1.7579, "change": -1.295, "open": 2.25, "high": 2.42, "low": 1.73, "tick": "down", "last_trade_price": 1.73, "last_trade_time": "2026-11-04T15:13:02", "percent_change": -42.8099, "prev_day_close": 3.02499997615814}, {"option": "MCD270917C00210000", "bid": 74.3, "bid_size": 217.0, "ask": 76.65, "ask_size": 7.0, "iv": 0.2434, "open_interest": 40.0, "volume": 3.0, "delta": 0.9301, "gamma": 0.0022, "vega": 0.3608, "theta": -0.0049, "rho": 1.4923, "theo": 75.7817, "change": 14.3, "open": 68.66, "high": 74.6, "low": 68.66, "tick": "up", "last_trade_price": 74.6, "last_trade_time": "2026-11-04T13:48:48", "percent_change": 23.7148, "prev_day_close": 60.2999992370606}, {"option": "MCD270917P00210000", "bid": 2.34, "bid_size": 71.0, "ask": 2.74, "ask_size": 165.0, "iv": 0.2531, "open_interest": 1187.0, "volume": 322.0, "delta": -0.0801, "gamma": 0.0023, "vega": 0.3876, "theta": -0.0147, "rho": -0.2012, "theo": 2.518, "change": -1.94, "open": 2.92, "high": 2.95, "low": 2.5, "tick": "up", "last_trade_price": 2.51, "last_trade_time": "2026-11-04T15:13:02", "percent_change": -43.5955, "prev_day_close": 4.45000004768372}, {"option": "MCD270917C00220000", "bid": 65.65, "bid_size": 239.0, "ask": 67.7, "ask_size": 1.0, "iv": 0.2353, "open_interest": 83.0, "volume": 9.0, "delta": 0.9025, "gamma": 0.0028, "vega": 0.4533, "theta": -0.0093, "rho": 1.5024, "theo": 67.1443, "change": 14.175, "open": 62.1, "high": 67.6, "low": 62.1, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-11-04T15:45:56", "percent_change": 27.1942, "prev_day_close": 52.125}, {"option": "MCD270917P00220000", "bid": 3.45, "bid_size": 48.0, "ask": 3.9, "ask_size": 251.0, "iv": 0.2484, "open_interest": 406.0, "volume": 129.0, "delta": -0.1091, "gamma": 0.003, "vega": 0.4844, "theta": -0.018, "rho": -0.2732, "theo": 3.5736, "change": -2.75, "open": 4.35, "high": 4.7, "low": 3.5, "tick": "up", "last_trade_price": 3.55, "last_trade_time": "2026-11-04T15:44:56", "percent_change": -43.6508, "prev_day_close": 6.29999995231628}, {"option": "MCD270917C00230000", "bid": 57.75, "bid_size": 215.0, "ask": 59.35, "ask_size": 5.0, "iv": 0.2349, "open_interest": 270.0, "volume": 17.0, "delta": 0.8674, "gamma": 0.0036, "vega": 0.556, "theta": -0.014, "rho": 1.493, "theo": 58.8688, "change": 13.4, "open": 51.07, "high": 58.25, "low": 51.07, "tick": "up", "last_trade_price": 58.25, "last_trade_time": "2026-11-04T15:23:53", "percent_change": 29.8774, "prev_day_close": 44.8500003814697}, {"option": "MCD270917P00230000", "bid": 4.8, "bid_size": 36.0, "ask": 5.35, "ask_size": 146.0, "iv": 0.242, "open_interest": 359.0, "volume": 26.0, "delta": -0.1458, "gamma": 0.0038, "vega": 0.5898, "theta": -0.0216, "rho": -0.3624, "theo": 5.0081, "change": -3.52, "open": 6.0, "high": 6.35, "low": 5.0, "tick": "up", "last_trade_price": 5.18, "last_trade_time": "2026-11-04T15:15:50", "percent_change": -40.4598, "prev_day_close": 8.69999980926514}, {"option": "MCD270917C00240000", "bid": 49.75, "bid_size": 246.0, "ask": 51.75, "ask_size": 45.0, "iv": 0.2318, "open_interest": 342.0, "volume": 36.0, "delta": 0.8245, "gamma": 0.0044, "vega": 0.6632, "theta": -0.0188, "rho": 1.4622, "theo": 51.04, "change": 12.59, "open": 42.05, "high": 50.64, "low": 42.05, "tick": "up", "last_trade_price": 50.64, "last_trade_time": "2026-11-04T15:56:41", "percent_change": 33.088, "prev_day_close": 38.0500011444092}, {"option": "MCD270917P00240000", "bid": 6.7, "bid_size": 5.0, "ask": 7.15, "ask_size": 98.0, "iv": 0.2365, "open_interest": 1018.0, "volume": 81.0, "delta": -0.1905, "gamma": 0.0046, "vega": 0.6975, "theta": -0.0252, "rho": -0.4688, "theo": 6.908, "change": -4.575, "open": 8.68, "high": 8.68, "low": 6.95, "tick": "up", "last_trade_price": 7.15, "last_trade_time": "2026-11-04T15:57:46", "percent_change": -39.0192, "prev_day_close": 11.7249999046326}, {"option": "MCD270917C00250000", "bid": 42.95, "bid_size": 302.0, "ask": 44.0, "ask_size": 2.0, "iv": 0.229, "open_interest": 624.0, "volume": 42.0, "delta": 0.7738, "gamma": 0.0052, "vega": 0.7672, "theta": -0.0233, "rho": 1.4096, "theo": 43.7374, "change": 11.945, "open": 35.3, "high": 44.0, "low": 35.3, "tick": "up", "last_trade_price": 43.52, "last_trade_time": "2026-11-04T15:40:25", "percent_change": 37.8306, "prev_day_close": 31.5749998092651}, {"option": "MCD270917P00250000", "bid": 9.15, "bid_size": 5.0, "ask": 9.75, "ask_size": 183.0, "iv": 0.2336, "open_interest": 700.0, "volume": 64.0, "delta": -0.2433, "gamma": 0.0054, "vega": 0.8002, "theta": -0.0286, "rho": -0.5882, "theo": 9.3553, "change": -5.825, "open": 13.2, "high": 13.28, "low": 9.45, "tick": "no_change", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T15:51:29", "percent_change": -38.0098, "prev_day_close": 15.3249998092651}, {"option": "MCD270917C00260000", "bid": 36.4, "bid_size": 246.0, "ask": 37.3, "ask_size": 1.0, "iv": 0.2271, "open_interest": 636.0, "volume": 73.0, "delta": 0.7163, "gamma": 0.0059, "vega": 0.8618, "theta": -0.0272, "rho": 1.3362, "theo": 37.0269, "change": 10.525, "open": 29.85, "high": 37.55, "low": 29.85, "tick": "down", "last_trade_price": 36.6, "last_trade_time": "2026-11-04T15:52:27", "percent_change": 40.3643, "prev_day_close": 26.0749998092651}, {"option": "MCD270917P00260000", "bid": 12.0, "bid_size": 76.0, "ask": 12.8, "ask_size": 178.0, "iv": 0.2289, "open_interest": 271.0, "volume": 20.0, "delta": -0.3034, "gamma": 0.0062, "vega": 0.8896, "theta": -0.0316, "rho": -0.7167, "theo": 12.4199, "change": -7.0, "open": 15.96, "high": 15.96, "low": 12.55, "tick": "down", "last_trade_price": 12.55, "last_trade_time": "2026-11-04T15:22:52", "percent_change": -35.8056, "prev_day_close": 19.5500001907349}, {"option": "MCD270917C00270000", "bid": 30.4, "bid_size": 149.0, "ask": 31.5, "ask_size": 41.0, "iv": 0.2262, "open_interest": 948.0, "volume": 37.0, "delta": 0.6534, "gamma": 0.0065, "vega": 0.9386, "theta": -0.0302, "rho": 1.2445, "theo": 30.9546, "change": 9.35, "open": 24.15, "high": 31.37, "low": 24.15, "tick": "up", "last_trade_price": 30.75, "last_trade_time": "2026-11-04T15:53:28", "percent_change": 43.6916, "prev_day_close": 21.3999996185303}, {"option": "MCD270917P00270000", "bid": 15.85, "bid_size": 17.0, "ask": 16.8, "ask_size": 188.0, "iv": 0.228, "open_interest": 77.0, "volume": 40.0, "delta": -0.3694, "gamma": 0.0068, "vega": 0.9571, "theta": -0.0337, "rho": -0.8436, "theo": 16.1538, "change": -8.05, "open": 20.34, "high": 20.34, "low": 16.28, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-11-04T15:57:46", "percent_change": -32.8571, "prev_day_close": 24.5}, {"option": "MCD270917C00280000", "bid": 25.3, "bid_size": 60.0, "ask": 25.95, "ask_size": 6.0, "iv": 0.2244, "open_interest": 1060.0, "volume": 177.0, "delta": 0.587, "gamma": 0.0069, "vega": 0.9908, "theta": -0.0323, "rho": 1.1384, "theo": 25.5444, "change": 8.6, "open": 20.26, "high": 26.02, "low": 19.61, "tick": "up", "last_trade_price": 25.65, "last_trade_time": "2026-11-04T15:59:39", "percent_change": 50.4399, "prev_day_close": 17.0500001907349}, {"option": "MCD270917P00280000", "bid": 20.25, "bid_size": 39.0, "ask": 20.9, "ask_size": 59.0, "iv": 0.2247, "open_interest": 59.0, "volume": 178.0, "delta": -0.4399, "gamma": 0.0073, "vega": 0.9959, "theta": -0.035, "rho": -0.9635, "theo": 20.5904, "change": -9.7, "open": 25.34, "high": 25.34, "low": 20.32, "tick": "down", "last_trade_price": 20.55, "last_trade_time": "2026-11-04T15:58:56", "percent_change": -32.0661, "prev_day_close": 30.25}, {"option": "MCD270917C00290000", "bid": 20.4, "bid_size": 162.0, "ask": 21.2, "ask_size": 5.0, "iv": 0.2211, "open_interest": 381.0, "volume": 172.0, "delta": 0.5191, "gamma": 0.0071, "vega": 1.0148, "theta": -0.0333, "rho": 1.0224, "theo": 20.8, "change": 7.85, "open": 17.0, "high": 21.2, "low": 17.0, "tick": "up", "last_trade_price": 21.2, "last_trade_time": "2026-11-04T15:05:39", "percent_change": 58.8015, "prev_day_close": 13.3499999046326}, {"option": "MCD270917P00290000", "bid": 25.35, "bid_size": 11.0, "ask": 26.55, "ask_size": 159.0, "iv": 0.2232, "open_interest": 5.0, "volume": 1.0, "delta": -0.513, "gamma": 0.0076, "vega": 1.0034, "theta": -0.0352, "rho": -1.0684, "theo": 25.7439, "change": -10.7, "open": 25.85, "high": 25.85, "low": 25.85, "tick": "down", "last_trade_price": 25.85, "last_trade_time": "2026-11-04T13:49:16", "percent_change": -29.275, "prev_day_close": 36.5500011444092}, {"option": "MCD270917C00300000", "bid": 16.15, "bid_size": 279.0, "ask": 17.2, "ask_size": 60.0, "iv": 0.2186, "open_interest": 2998.0, "volume": 1191.0, "delta": 0.4517, "gamma": 0.0072, "vega": 1.0096, "theta": -0.0331, "rho": 0.9014, "theo": 16.7088, "change": 6.325, "open": 12.6, "high": 16.84, "low": 11.75, "tick": "up", "last_trade_price": 16.8, "last_trade_time": "2026-11-04T15:54:45", "percent_change": 60.3819, "prev_day_close": 10.4749999046326}, {"option": "MCD270917P00300000", "bid": 31.1, "bid_size": 12.0, "ask": 32.45, "ask_size": 146.0, "iv": 0.2205, "open_interest": 16.0, "volume": 1.0, "delta": -0.5872, "gamma": 0.0078, "vega": 0.9775, "theta": -0.0346, "rho": -1.1442, "theo": 31.616, "change": -4.325, "open": 39.6, "high": 39.6, "low": 39.6, "tick": "down", "last_trade_price": 39.6, "last_trade_time": "2026-11-04T09:30:01", "percent_change": -9.84633, "prev_day_close": 43.9249992370606}, {"option": "MCD270917C00310000", "bid": 12.75, "bid_size": 245.0, "ask": 13.6, "ask_size": 9.0, "iv": 0.2161, "open_interest": 293.0, "volume": 34.0, "delta": 0.3868, "gamma": 0.007, "vega": 0.9772, "theta": -0.032, "rho": 0.7804, "theo": 13.2465, "change": 4.9, "open": 10.05, "high": 13.3, "low": 10.05, "tick": "up", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T14:36:45", "percent_change": 58.3333, "prev_day_close": 8.40000009536743}, {"option": "MCD270917P00310000", "bid": 37.45, "bid_size": 127.0, "ask": 39.15, "ask_size": 104.0, "iv": 0.2179, "open_interest": 2.0, "volume": 0.0, "delta": -0.6613, "gamma": 0.0079, "vega": 0.915, "theta": -0.0334, "rho": -1.1684, "theo": 38.2036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.69, "last_trade_time": "2026-09-29T11:30:21", "percent_change": 0.0, "prev_day_close": 51.9000015258789}, {"option": "MCD270917C00320000", "bid": 9.75, "bid_size": 325.0, "ask": 10.75, "ask_size": 21.0, "iv": 0.2137, "open_interest": 216.0, "volume": 142.0, "delta": 0.326, "gamma": 0.0066, "vega": 0.9216, "theta": -0.03, "rho": 0.6641, "theo": 10.3785, "change": 3.775, "open": 7.89, "high": 10.25, "low": 7.89, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-04T13:48:39", "percent_change": 58.3012, "prev_day_close": 6.47500014305115}, {"option": "MCD270917P00320000", "bid": 44.7, "bid_size": 97.0, "ask": 46.85, "ask_size": 152.0, "iv": 0.2186, "open_interest": 88.0, "volume": 0.0, "delta": -0.7343, "gamma": 0.0079, "vega": 0.8138, "theta": -0.032, "rho": -1.124, "theo": 45.499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.4, "last_trade_time": "2026-11-03T11:29:35", "percent_change": 0.0, "prev_day_close": 60.3250007629394}, {"option": "MCD270917C00330000", "bid": 7.7, "bid_size": 269.0, "ask": 8.35, "ask_size": 9.0, "iv": 0.2135, "open_interest": 72.0, "volume": 10.0, "delta": 0.271, "gamma": 0.0061, "vega": 0.849, "theta": -0.0276, "rho": 0.5565, "theo": 8.0579, "change": 2.9, "open": 6.23, "high": 8.2, "low": 6.23, "tick": "down", "last_trade_price": 8.1, "last_trade_time": "2026-11-04T14:30:21", "percent_change": 55.7692, "prev_day_close": 5.19999980926514}, {"option": "MCD270917P00330000", "bid": 52.8, "bid_size": 93.0, "ask": 55.05, "ask_size": 144.0, "iv": 0.2205, "open_interest": 10.0, "volume": 0.0, "delta": -0.804, "gamma": 0.0076, "vega": 0.6764, "theta": -0.0296, "rho": -1.0046, "theo": 53.483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 80.9, "last_trade_time": "2026-10-22T11:27:18", "percent_change": 0.0, "prev_day_close": 69.2000007629394}, {"option": "MCD270917C00340000", "bid": 5.75, "bid_size": 367.0, "ask": 6.5, "ask_size": 28.0, "iv": 0.212, "open_interest": 66.0, "volume": 9.0, "delta": 0.2227, "gamma": 0.0055, "vega": 0.7661, "theta": -0.0248, "rho": 0.4606, "theo": 6.2231, "change": 1.775, "open": 4.9, "high": 5.99, "low": 4.9, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-11-04T13:31:34", "percent_change": 44.0994, "prev_day_close": 4.02499997615814}, {"option": "MCD270917P00340000", "bid": 61.45, "bid_size": 72.0, "ask": 63.65, "ask_size": 131.0, "iv": 0.2221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8661, "gamma": 0.0067, "vega": 0.513, "theta": -0.0245, "rho": -0.838, "theo": 62.0993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.6500015258789}, {"option": "MCD270917C00350000", "bid": 4.6, "bid_size": 176.0, "ask": 5.05, "ask_size": 59.0, "iv": 0.2137, "open_interest": 373.0, "volume": 138.0, "delta": 0.1815, "gamma": 0.0049, "vega": 0.6796, "theta": -0.0219, "rho": 0.3776, "theo": 4.7992, "change": 1.575, "open": 4.3, "high": 5.0, "low": 4.3, "tick": "no_change", "last_trade_price": 4.75, "last_trade_time": "2026-11-04T15:44:08", "percent_change": 49.6063, "prev_day_close": 3.17500007152557}, {"option": "MCD270917P00350000", "bid": 70.75, "bid_size": 40.0, "ask": 73.0, "ask_size": 70.0, "iv": 0.2304, "open_interest": 0.0, "volume": 0.0, "delta": -0.9161, "gamma": 0.0054, "vega": 0.3462, "theta": -0.0166, "rho": -0.6324, "theo": 71.2305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.0, "last_trade_time": "2026-10-09T12:11:39", "percent_change": 0.0, "prev_day_close": 88.3000030517578}, {"option": "MCD270917C00360000", "bid": 3.45, "bid_size": 219.0, "ask": 4.05, "ask_size": 93.0, "iv": 0.2147, "open_interest": 108.0, "volume": 2.0, "delta": 0.1472, "gamma": 0.0042, "vega": 0.5982, "theta": -0.0192, "rho": 0.3076, "theo": 3.705, "change": 1.2, "open": 3.67, "high": 3.67, "low": 3.67, "tick": "no_change", "last_trade_price": 3.67, "last_trade_time": "2026-11-04T15:53:57", "percent_change": 48.583, "prev_day_close": 2.47000002861023}, {"option": "MCD270917P00360000", "bid": 80.1, "bid_size": 42.0, "ask": 82.75, "ask_size": 81.0, "iv": 0.2394, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0038, "vega": 0.22, "theta": -0.0076, "rho": -0.4699, "theo": 80.7271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.1500015258789}, {"option": "MCD270917C00370000", "bid": 2.63, "bid_size": 204.0, "ask": 3.1, "ask_size": 10.0, "iv": 0.2149, "open_interest": 25.0, "volume": 0.0, "delta": 0.119, "gamma": 0.0036, "vega": 0.521, "theta": -0.0167, "rho": 0.2516, "theo": 2.8669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.26, "last_trade_time": "2026-10-29T10:11:27", "percent_change": 0.0, "prev_day_close": 1.98500001430511}, {"option": "MCD270917P00370000", "bid": 89.55, "bid_size": 55.0, "ask": 92.6, "ask_size": 66.0, "iv": 0.2476, "open_interest": 0.0, "volume": 0.0, "delta": -0.9756, "gamma": 0.0024, "vega": 0.1385, "theta": 0.0, "rho": -0.372, "theo": 90.452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.350002288818}, {"option": "MCD270917C00380000", "bid": 2.01, "bid_size": 269.0, "ask": 2.52, "ask_size": 171.0, "iv": 0.2171, "open_interest": 25.0, "volume": 5.0, "delta": 0.096, "gamma": 0.0031, "vega": 0.4469, "theta": -0.0143, "rho": 0.2029, "theo": 2.2245, "change": 0.145, "open": 1.71, "high": 1.71, "low": 1.71, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-04T11:16:36", "percent_change": 9.26518, "prev_day_close": 1.56499999761581}, {"option": "MCD270917P00380000", "bid": 99.65, "bid_size": 40.0, "ask": 102.1, "ask_size": 66.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0013, "vega": 0.0655, "theta": 0.0, "rho": -0.3504, "theo": 100.3189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.274997711182}, {"option": "MCD270917C00390000", "bid": 1.56, "bid_size": 147.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.2162, "open_interest": 145.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0026, "vega": 0.3808, "theta": -0.0122, "rho": 0.1636, "theo": 1.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.04, "last_trade_time": "2026-10-02T10:07:28", "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "MCD270917P00390000", "bid": 109.0, "bid_size": 56.0, "ask": 112.4, "ask_size": 56.0, "iv": 0.2678, "open_interest": 0.0, "volume": 0.0, "delta": -0.9953, "gamma": 0.0006, "vega": 0.0262, "theta": 0.0, "rho": -0.3189, "theo": 110.2433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.224998474121}, {"option": "MCD270917C00400000", "bid": 1.19, "bid_size": 158.0, "ask": 1.69, "ask_size": 312.0, "iv": 0.2221, "open_interest": 298.0, "volume": 5.0, "delta": 0.0623, "gamma": 0.0022, "vega": 0.3268, "theta": -0.0104, "rho": 0.1322, "theo": 1.3492, "change": 0.58, "open": 1.43, "high": 1.43, "low": 1.43, "tick": "up", "last_trade_price": 1.43, "last_trade_time": "2026-11-04T14:40:33", "percent_change": 68.2353, "prev_day_close": 0.849999964237213}, {"option": "MCD270917P00400000", "bid": 119.35, "bid_size": 55.0, "ask": 121.85, "ask_size": 56.0, "iv": 0.2791, "open_interest": 0.0, "volume": 0.0, "delta": -0.9987, "gamma": 0.0003, "vega": 0.0139, "theta": 0.0, "rho": -0.311, "theo": 120.1919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.974998474121}, {"option": "MCD271217C00135000", "bid": 143.95, "bid_size": 55.0, "ask": 147.95, "ask_size": 56.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": 0.9976, "gamma": 0.0002, "vega": 0.0569, "theta": 0.0, "rho": 1.1265, "theo": 146.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.400001525879}, {"option": "MCD271217P00135000", "bid": 0.25, "bid_size": 2.0, "ask": 0.59, "ask_size": 895.0, "iv": 0.3396, "open_interest": 1.0, "volume": 1.0, "delta": -0.0086, "gamma": 0.0002, "vega": 0.0704, "theta": -0.0025, "rho": -0.0282, "theo": 0.2823, "change": -0.04, "open": 0.25, "high": 0.25, "low": 0.25, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T12:18:29", "percent_change": -13.7931, "prev_day_close": 0.28999999538064}, {"option": "MCD271217C00140000", "bid": 139.2, "bid_size": 55.0, "ask": 142.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0003, "vega": 0.0723, "theta": 0.0, "rho": 1.4212, "theo": 141.4094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 106.0, "last_trade_time": "2026-10-15T10:59:31", "percent_change": 0.0, "prev_day_close": 123.625}, {"option": "MCD271217P00140000", "bid": 0.03, "bid_size": 604.0, "ask": 0.68, "ask_size": 1258.0, "iv": 0.3169, "open_interest": 8.0, "volume": 0.0, "delta": -0.0103, "gamma": 0.0003, "vega": 0.0822, "theta": -0.0029, "rho": -0.0341, "theo": 0.3378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-12T13:35:29", "percent_change": 0.0, "prev_day_close": 0.57999999076128}, {"option": "MCD271217C00145000", "bid": 134.5, "bid_size": 56.0, "ask": 137.8, "ask_size": 4.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9944, "gamma": 0.0003, "vega": 0.0801, "theta": 0.0, "rho": 1.4674, "theo": 136.7175, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.41, "last_trade_time": "2026-10-20T10:56:04", "percent_change": 0.0, "prev_day_close": 118.825000762939}, {"option": "MCD271217P00145000", "bid": 0.12, "bid_size": 312.0, "ask": 0.52, "ask_size": 361.0, "iv": 0.298, "open_interest": 17.0, "volume": 0.0, "delta": -0.0123, "gamma": 0.0004, "vega": 0.0959, "theta": -0.0033, "rho": -0.0406, "theo": 0.4048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 0.644999995827675}, {"option": "MCD271217C00150000", "bid": 129.85, "bid_size": 234.0, "ask": 133.2, "ask_size": 48.0, "iv": 0.0, "open_interest": 100.0, "volume": 1.0, "delta": 0.9924, "gamma": 0.0004, "vega": 0.1011, "theta": 0.0, "rho": 1.5138, "theo": 132.0323, "change": 11.825, "open": 126.0, "high": 126.0, "low": 126.0, "tick": "up", "last_trade_price": 126.0, "last_trade_time": "2026-11-04T09:36:01", "percent_change": 10.3569, "prev_day_close": 114.174999237061}, {"option": "MCD271217P00150000", "bid": 0.21, "bid_size": 538.0, "ask": 0.81, "ask_size": 1565.0, "iv": 0.3051, "open_interest": 261.0, "volume": 0.0, "delta": -0.0146, "gamma": 0.0004, "vega": 0.1113, "theta": -0.0038, "rho": -0.0481, "theo": 0.481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-10-30T09:30:03", "percent_change": 0.0, "prev_day_close": 0.745000019669533}, {"option": "MCD271217C00155000", "bid": 125.2, "bid_size": 56.0, "ask": 129.05, "ask_size": 58.0, "iv": 0.2691, "open_interest": 6.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0004, "vega": 0.1137, "theta": 0.0, "rho": 1.5528, "theo": 127.3663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.15, "last_trade_time": "2026-09-28T10:38:33", "percent_change": 0.0, "prev_day_close": 109.725002288818}, {"option": "MCD271217P00155000", "bid": 0.43, "bid_size": 14.0, "ask": 0.73, "ask_size": 498.0, "iv": 0.2972, "open_interest": 72.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0005, "vega": 0.1284, "theta": -0.0043, "rho": -0.0573, "theo": 0.5729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-10-07T14:35:57", "percent_change": 0.0, "prev_day_close": 0.734999984502792}, {"option": "MCD271217C00160000", "bid": 120.55, "bid_size": 56.0, "ask": 123.8, "ask_size": 4.0, "iv": 0.2101, "open_interest": 3.0, "volume": 2.0, "delta": 0.987, "gamma": 0.0005, "vega": 0.1303, "theta": 0.0, "rho": 1.5965, "theo": 122.712, "change": 16.1, "open": 121.25, "high": 121.25, "low": 121.25, "tick": "up", "last_trade_price": 121.25, "last_trade_time": "2026-11-04T13:48:37", "percent_change": 15.3115, "prev_day_close": 105.150001525879}, {"option": "MCD271217P00160000", "bid": 0.55, "bid_size": 5.0, "ask": 0.96, "ask_size": 1003.0, "iv": 0.2963, "open_interest": 47.0, "volume": 8.0, "delta": -0.0206, "gamma": 0.0006, "vega": 0.1479, "theta": -0.0049, "rho": -0.068, "theo": 0.6812, "change": -0.165, "open": 0.78, "high": 0.78, "low": 0.78, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-04T10:03:54", "percent_change": -17.4603, "prev_day_close": 0.944999992847443}, {"option": "MCD271217C00165000", "bid": 115.95, "bid_size": 57.0, "ask": 119.15, "ask_size": 10.0, "iv": 0.2327, "open_interest": 1.0, "volume": 1.0, "delta": 0.9836, "gamma": 0.0006, "vega": 0.1564, "theta": 0.0, "rho": 1.6324, "theo": 118.0742, "change": 12.525, "open": 113.2, "high": 113.2, "low": 113.2, "tick": "up", "last_trade_price": 113.2, "last_trade_time": "2026-11-04T09:38:13", "percent_change": 12.441, "prev_day_close": 100.674999237061}, {"option": "MCD271217P00165000", "bid": 0.53, "bid_size": 443.0, "ask": 1.25, "ask_size": 1271.0, "iv": 0.2909, "open_interest": 46.0, "volume": 0.0, "delta": -0.0243, "gamma": 0.0007, "vega": 0.1705, "theta": -0.0055, "rho": -0.0799, "theo": 0.8081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-27T11:02:50", "percent_change": 0.0, "prev_day_close": 1.39499998092651}, {"option": "MCD271217C00170000", "bid": 111.35, "bid_size": 68.0, "ask": 114.15, "ask_size": 6.0, "iv": 0.2121, "open_interest": 12.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0007, "vega": 0.1728, "theta": 0.0, "rho": 1.6724, "theo": 113.4626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.72, "last_trade_time": "2026-11-02T13:12:10", "percent_change": 0.0, "prev_day_close": 96.0499992370606}, {"option": "MCD271217P00170000", "bid": 0.82, "bid_size": 8.0, "ask": 1.11, "ask_size": 152.0, "iv": 0.2813, "open_interest": 79.0, "volume": 10.0, "delta": -0.0286, "gamma": 0.0008, "vega": 0.1947, "theta": -0.0062, "rho": -0.0943, "theo": 0.9591, "change": -0.15, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T09:35:17", "percent_change": -10.3448, "prev_day_close": 1.44999998807907}, {"option": "MCD271217C00175000", "bid": 106.85, "bid_size": 65.0, "ask": 109.55, "ask_size": 7.0, "iv": 0.2294, "open_interest": 10.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0009, "vega": 0.2061, "theta": 0.0, "rho": 1.7126, "theo": 108.8682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.38, "last_trade_time": "2026-10-02T15:50:02", "percent_change": 0.0, "prev_day_close": 91.7249984741211}, {"option": "MCD271217P00175000", "bid": 0.81, "bid_size": 479.0, "ask": 1.57, "ask_size": 1137.0, "iv": 0.2788, "open_interest": 39.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0009, "vega": 0.222, "theta": -0.007, "rho": -0.1108, "theo": 1.1366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-29T09:30:14", "percent_change": 0.0, "prev_day_close": 1.81000000238419}, {"option": "MCD271217C00180000", "bid": 102.3, "bid_size": 172.0, "ask": 105.0, "ask_size": 6.0, "iv": 0.2348, "open_interest": 76.0, "volume": 1.0, "delta": 0.9694, "gamma": 0.001, "vega": 0.2321, "theta": 0.0, "rho": 1.7395, "theo": 104.3118, "change": 10.355, "open": 97.93, "high": 97.93, "low": 97.93, "tick": "up", "last_trade_price": 97.93, "last_trade_time": "2026-11-04T09:37:13", "percent_change": 11.8242, "prev_day_close": 87.5750007629394}, {"option": "MCD271217P00180000", "bid": 1.05, "bid_size": 370.0, "ask": 1.59, "ask_size": 337.0, "iv": 0.2708, "open_interest": 173.0, "volume": 1.0, "delta": -0.0395, "gamma": 0.0011, "vega": 0.2527, "theta": -0.0078, "rho": -0.1305, "theo": 1.3455, "change": -0.485, "open": 1.74, "high": 1.74, "low": 1.74, "tick": "down", "last_trade_price": 1.74, "last_trade_time": "2026-11-04T09:51:28", "percent_change": -21.7978, "prev_day_close": 2.22500002384186}, {"option": "MCD271217C00185000", "bid": 97.85, "bid_size": 86.0, "ask": 100.5, "ask_size": 6.0, "iv": 0.2396, "open_interest": 28.0, "volume": 2.0, "delta": 0.9632, "gamma": 0.0012, "vega": 0.2602, "theta": 0.0, "rho": 1.7742, "theo": 99.7851, "change": 12.24, "open": 95.29, "high": 95.29, "low": 95.29, "tick": "up", "last_trade_price": 95.29, "last_trade_time": "2026-11-04T10:14:32", "percent_change": 14.7381, "prev_day_close": 83.0499992370606}, {"option": "MCD271217P00185000", "bid": 1.3, "bid_size": 393.0, "ask": 1.98, "ask_size": 947.0, "iv": 0.2695, "open_interest": 191.0, "volume": 0.0, "delta": -0.0462, "gamma": 0.0013, "vega": 0.2861, "theta": -0.0088, "rho": -0.1518, "theo": 1.5909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.71, "last_trade_time": "2026-10-30T13:20:37", "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MCD271217C00190000", "bid": 93.45, "bid_size": 71.0, "ask": 95.95, "ask_size": 6.0, "iv": 0.2404, "open_interest": 15.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0014, "vega": 0.3038, "theta": 0.0, "rho": 1.7951, "theo": 95.2969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 78.06, "last_trade_time": "2026-11-03T09:39:39", "percent_change": 0.0, "prev_day_close": 78.8999977111816}, {"option": "MCD271217P00190000", "bid": 1.71, "bid_size": 60.0, "ask": 2.22, "ask_size": 504.0, "iv": 0.2665, "open_interest": 107.0, "volume": 4.0, "delta": -0.0539, "gamma": 0.0014, "vega": 0.324, "theta": -0.0098, "rho": -0.1768, "theo": 1.8783, "change": -1.045, "open": 1.87, "high": 2.2, "low": 1.87, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-04T13:28:55", "percent_change": -34.3186, "prev_day_close": 3.04499995708466}, {"option": "MCD271217C00195000", "bid": 89.1, "bid_size": 56.0, "ask": 91.6, "ask_size": 6.0, "iv": 0.2434, "open_interest": 6.0, "volume": 0.0, "delta": 0.9476, "gamma": 0.0016, "vega": 0.332, "theta": 0.0, "rho": 1.8229, "theo": 90.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-10-29T15:02:21", "percent_change": 0.0, "prev_day_close": 74.5499992370606}, {"option": "MCD271217P00195000", "bid": 1.91, "bid_size": 330.0, "ask": 2.58, "ask_size": 300.0, "iv": 0.2609, "open_interest": 48.0, "volume": 1.0, "delta": -0.0627, "gamma": 0.0017, "vega": 0.363, "theta": -0.0109, "rho": -0.2054, "theo": 2.2158, "change": -1.175, "open": 2.5, "high": 2.5, "low": 2.5, "tick": "down", "last_trade_price": 2.5, "last_trade_time": "2026-11-04T10:32:55", "percent_change": -31.9728, "prev_day_close": 3.67500007152557}, {"option": "MCD271217C00200000", "bid": 84.8, "bid_size": 184.0, "ask": 87.2, "ask_size": 6.0, "iv": 0.243, "open_interest": 84.0, "volume": 8.0, "delta": 0.9382, "gamma": 0.0018, "vega": 0.3881, "theta": -0.0002, "rho": 1.8363, "theo": 86.465, "change": 15.325, "open": 80.39, "high": 85.6, "low": 80.12, "tick": "up", "last_trade_price": 85.6, "last_trade_time": "2026-11-04T15:41:36", "percent_change": 21.8072, "prev_day_close": 70.2750015258789}, {"option": "MCD271217P00200000", "bid": 2.47, "bid_size": 7.0, "ask": 2.78, "ask_size": 24.0, "iv": 0.257, "open_interest": 388.0, "volume": 2.0, "delta": -0.0727, "gamma": 0.0019, "vega": 0.4059, "theta": -0.012, "rho": -0.2373, "theo": 2.6081, "change": -1.475, "open": 3.0, "high": 3.0, "low": 2.8, "tick": "down", "last_trade_price": 2.8, "last_trade_time": "2026-11-04T12:29:54", "percent_change": -34.5029, "prev_day_close": 4.27500009536743}, {"option": "MCD271217C00210000", "bid": 76.2, "bid_size": 153.0, "ask": 78.6, "ask_size": 6.0, "iv": 0.2394, "open_interest": 94.0, "volume": 6.0, "delta": 0.9154, "gamma": 0.0023, "vega": 0.4758, "theta": -0.004, "rho": 1.8754, "theo": 77.8814, "change": 12.925, "open": 75.6, "high": 75.6, "low": 75.6, "tick": "no_change", "last_trade_price": 75.6, "last_trade_time": "2026-11-04T13:10:24", "percent_change": 20.6223, "prev_day_close": 62.6750011444092}, {"option": "MCD271217P00210000", "bid": 3.4, "bid_size": 71.0, "ask": 3.8, "ask_size": 93.0, "iv": 0.2506, "open_interest": 635.0, "volume": 6.0, "delta": -0.0968, "gamma": 0.0024, "vega": 0.5002, "theta": -0.0146, "rho": -0.3153, "theo": 3.5922, "change": -2.35, "open": 4.42, "high": 4.63, "low": 3.65, "tick": "down", "last_trade_price": 3.65, "last_trade_time": "2026-11-04T15:14:42", "percent_change": -39.1667, "prev_day_close": 6.0}, {"option": "MCD271217C00220000", "bid": 68.25, "bid_size": 192.0, "ask": 70.4, "ask_size": 15.0, "iv": 0.24, "open_interest": 228.0, "volume": 12.0, "delta": 0.8868, "gamma": 0.0028, "vega": 0.5693, "theta": -0.0079, "rho": 1.8791, "theo": 69.6047, "change": 11.175, "open": 64.0, "high": 66.36, "low": 63.9, "tick": "down", "last_trade_price": 66.3, "last_trade_time": "2026-11-04T10:53:31", "percent_change": 20.2721, "prev_day_close": 55.125}, {"option": "MCD271217P00220000", "bid": 4.6, "bid_size": 108.0, "ask": 5.25, "ask_size": 54.0, "iv": 0.2456, "open_interest": 184.0, "volume": 2.0, "delta": -0.1267, "gamma": 0.003, "vega": 0.6053, "theta": -0.0173, "rho": -0.4089, "theo": 4.8955, "change": -2.275, "open": 6.1, "high": 6.1, "low": 5.75, "tick": "down", "last_trade_price": 5.75, "last_trade_time": "2026-11-04T10:02:59", "percent_change": -28.3489, "prev_day_close": 8.02500009536743}, {"option": "MCD271217C00230000", "bid": 60.55, "bid_size": 161.0, "ask": 62.6, "ask_size": 28.0, "iv": 0.2387, "open_interest": 359.0, "volume": 21.0, "delta": 0.8521, "gamma": 0.0034, "vega": 0.6763, "theta": -0.0119, "rho": 1.8608, "theo": 61.6987, "change": 12.625, "open": 54.35, "high": 60.7, "low": 54.35, "tick": "up", "last_trade_price": 60.7, "last_trade_time": "2026-11-04T15:24:21", "percent_change": 26.2611, "prev_day_close": 48.0749988555908}, {"option": "MCD271217P00230000", "bid": 6.35, "bid_size": 17.0, "ask": 6.95, "ask_size": 88.0, "iv": 0.2415, "open_interest": 477.0, "volume": 22.0, "delta": -0.163, "gamma": 0.0036, "vega": 0.7137, "theta": -0.0202, "rho": -0.5186, "theo": 6.5879, "change": -4.025, "open": 9.15, "high": 9.15, "low": 6.6, "tick": "down", "last_trade_price": 6.6, "last_trade_time": "2026-11-04T15:22:43", "percent_change": -37.8824, "prev_day_close": 10.625}, {"option": "MCD271217C00240000", "bid": 53.25, "bid_size": 126.0, "ask": 54.75, "ask_size": 1.0, "iv": 0.2338, "open_interest": 414.0, "volume": 69.0, "delta": 0.8113, "gamma": 0.0041, "vega": 0.7892, "theta": -0.0158, "rho": 1.8198, "theo": 54.2274, "change": 12.925, "open": 44.2, "high": 54.3, "low": 44.2, "tick": "no_change", "last_trade_price": 54.25, "last_trade_time": "2026-11-04T15:54:40", "percent_change": 31.2765, "prev_day_close": 41.3249988555908}, {"option": "MCD271217P00240000", "bid": 8.55, "bid_size": 6.0, "ask": 9.15, "ask_size": 68.0, "iv": 0.2381, "open_interest": 1119.0, "volume": 2.0, "delta": -0.2057, "gamma": 0.0043, "vega": 0.8205, "theta": -0.0229, "rho": -0.6492, "theo": 8.7369, "change": -5.045, "open": 10.73, "high": 10.73, "low": 8.78, "tick": "down", "last_trade_price": 8.78, "last_trade_time": "2026-11-04T14:43:00", "percent_change": -36.4919, "prev_day_close": 13.8249998092651}, {"option": "MCD271217C00250000", "bid": 46.4, "bid_size": 139.0, "ask": 48.25, "ask_size": 53.0, "iv": 0.2343, "open_interest": 1020.0, "volume": 119.0, "delta": 0.7648, "gamma": 0.0047, "vega": 0.8954, "theta": -0.0195, "rho": 1.7565, "theo": 47.2467, "change": 11.805, "open": 44.0, "high": 47.85, "low": 42.0, "tick": "up", "last_trade_price": 47.23, "last_trade_time": "2026-11-04T15:59:14", "percent_change": 33.3239, "prev_day_close": 35.4249992370606}, {"option": "MCD271217P00250000", "bid": 11.05, "bid_size": 43.0, "ask": 11.85, "ask_size": 120.0, "iv": 0.234, "open_interest": 967.0, "volume": 36.0, "delta": -0.2545, "gamma": 0.0049, "vega": 0.922, "theta": -0.0255, "rho": -0.7913, "theo": 11.4008, "change": -6.325, "open": 13.57, "high": 13.81, "low": 11.25, "tick": "down", "last_trade_price": 11.25, "last_trade_time": "2026-11-04T15:23:25", "percent_change": -35.9886, "prev_day_close": 17.5749998092651}, {"option": "MCD271217C00260000", "bid": 40.1, "bid_size": 112.0, "ask": 41.7, "ask_size": 45.0, "iv": 0.2316, "open_interest": 548.0, "volume": 152.0, "delta": 0.7134, "gamma": 0.0052, "vega": 0.9884, "theta": -0.0227, "rho": 1.6727, "theo": 40.7996, "change": 10.085, "open": 35.0, "high": 40.97, "low": 35.0, "tick": "up", "last_trade_price": 40.16, "last_trade_time": "2026-11-04T15:44:41", "percent_change": 33.5328, "prev_day_close": 30.0749998092651}, {"option": "MCD271217P00260000", "bid": 14.3, "bid_size": 11.0, "ask": 15.25, "ask_size": 128.0, "iv": 0.232, "open_interest": 612.0, "volume": 30.0, "delta": -0.3088, "gamma": 0.0055, "vega": 1.0095, "theta": -0.0277, "rho": -0.9331, "theo": 14.6286, "change": -6.775, "open": 19.0, "high": 19.0, "low": 15.0, "tick": "no_change", "last_trade_price": 15.0, "last_trade_time": "2026-11-04T14:01:14", "percent_change": -31.1137, "prev_day_close": 21.7749996185303}, {"option": "MCD271217C00270000", "bid": 34.35, "bid_size": 75.0, "ask": 35.55, "ask_size": 15.0, "iv": 0.2284, "open_interest": 625.0, "volume": 73.0, "delta": 0.6582, "gamma": 0.0057, "vega": 1.063, "theta": -0.0253, "rho": 1.5715, "theo": 34.914, "change": 9.825, "open": 30.0, "high": 35.0, "low": 30.0, "tick": "no_change", "last_trade_price": 35.0, "last_trade_time": "2026-11-04T15:06:05", "percent_change": 39.0268, "prev_day_close": 25.1750001907349}, {"option": "MCD271217P00270000", "bid": 17.95, "bid_size": 12.0, "ask": 19.2, "ask_size": 140.0, "iv": 0.2307, "open_interest": 255.0, "volume": 9.0, "delta": -0.3677, "gamma": 0.006, "vega": 1.0745, "theta": -0.0293, "rho": -1.0735, "theo": 18.462, "change": -7.725, "open": 19.66, "high": 19.66, "low": 19.05, "tick": "down", "last_trade_price": 19.05, "last_trade_time": "2026-11-04T14:12:51", "percent_change": -28.8515, "prev_day_close": 26.7750005722046}, {"option": "MCD271217C00280000", "bid": 29.1, "bid_size": 73.0, "ask": 30.95, "ask_size": 116.0, "iv": 0.225, "open_interest": 619.0, "volume": 34.0, "delta": 0.6005, "gamma": 0.006, "vega": 1.1149, "theta": -0.0272, "rho": 1.457, "theo": 29.6023, "change": 9.175, "open": 25.0, "high": 30.13, "low": 25.0, "tick": "up", "last_trade_price": 30.05, "last_trade_time": "2026-11-04T15:56:12", "percent_change": 43.9521, "prev_day_close": 20.875}, {"option": "MCD271217P00280000", "bid": 22.4, "bid_size": 44.0, "ask": 23.4, "ask_size": 35.0, "iv": 0.2255, "open_interest": 258.0, "volume": 121.0, "delta": -0.4301, "gamma": 0.0065, "vega": 1.1169, "theta": -0.0304, "rho": -1.2086, "theo": 22.9204, "change": -9.475, "open": 26.22, "high": 26.5, "low": 22.48, "tick": "no_change", "last_trade_price": 22.85, "last_trade_time": "2026-11-04T15:50:42", "percent_change": -29.3117, "prev_day_close": 32.3249988555908}, {"option": "MCD271217C00290000", "bid": 24.35, "bid_size": 48.0, "ask": 25.2, "ask_size": 3.0, "iv": 0.2228, "open_interest": 306.0, "volume": 20.0, "delta": 0.5416, "gamma": 0.0062, "vega": 1.1423, "theta": -0.0283, "rho": 1.3463, "theo": 24.8636, "change": 7.9, "open": 22.15, "high": 25.2, "low": 22.15, "tick": "up", "last_trade_price": 25.2, "last_trade_time": "2026-11-04T15:04:53", "percent_change": 45.6647, "prev_day_close": 17.3000001907349}, {"option": "MCD271217P00290000", "bid": 27.4, "bid_size": 63.0, "ask": 28.9, "ask_size": 90.0, "iv": 0.2248, "open_interest": 139.0, "volume": 15.0, "delta": -0.4948, "gamma": 0.0068, "vega": 1.13, "theta": -0.0307, "rho": -1.3164, "theo": 28.0109, "change": -10.125, "open": 32.3, "high": 32.3, "low": 28.4, "tick": "down", "last_trade_price": 28.4, "last_trade_time": "2026-11-04T15:16:23", "percent_change": -26.2816, "prev_day_close": 38.5250015258789}, {"option": "MCD271217C00300000", "bid": 20.1, "bid_size": 125.0, "ask": 21.15, "ask_size": 16.0, "iv": 0.221, "open_interest": 1179.0, "volume": 267.0, "delta": 0.483, "gamma": 0.0063, "vega": 1.1468, "theta": -0.0287, "rho": 1.2204, "theo": 20.7024, "change": 5.83, "open": 18.53, "high": 21.23, "low": 17.5, "tick": "down", "last_trade_price": 20.08, "last_trade_time": "2026-11-04T15:50:36", "percent_change": 40.9123, "prev_day_close": 14.25}, {"option": "MCD271217P00300000", "bid": 33.3, "bid_size": 3.0, "ask": 34.65, "ask_size": 73.0, "iv": 0.2238, "open_interest": 471.0, "volume": 3.0, "delta": -0.5608, "gamma": 0.007, "vega": 1.1099, "theta": -0.0304, "rho": -1.3986, "theo": 33.7389, "change": -11.535, "open": 38.45, "high": 38.45, "low": 33.89, "tick": "down", "last_trade_price": 33.89, "last_trade_time": "2026-11-04T14:27:31", "percent_change": -25.3935, "prev_day_close": 45.4250011444092}, {"option": "MCD271217C00310000", "bid": 16.35, "bid_size": 202.0, "ask": 17.45, "ask_size": 15.0, "iv": 0.2183, "open_interest": 505.0, "volume": 5.0, "delta": 0.4258, "gamma": 0.0062, "vega": 1.1283, "theta": -0.0283, "rho": 1.0849, "theo": 17.0811, "change": 5.5, "open": 16.35, "high": 16.95, "low": 16.35, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-11-04T15:49:56", "percent_change": 48.0349, "prev_day_close": 11.4499998092651}, {"option": "MCD271217P00310000", "bid": 39.5, "bid_size": 71.0, "ask": 41.05, "ask_size": 55.0, "iv": 0.2216, "open_interest": 70.0, "volume": 1.0, "delta": -0.6273, "gamma": 0.0072, "vega": 1.0523, "theta": -0.0297, "rho": -1.4324, "theo": 40.0971, "change": -4.15, "open": 49.0, "high": 49.0, "low": 49.0, "tick": "down", "last_trade_price": 49.0, "last_trade_time": "2026-11-04T09:30:12", "percent_change": -7.80809, "prev_day_close": 53.1499996185303}, {"option": "MCD271217C00320000", "bid": 13.3, "bid_size": 206.0, "ask": 14.25, "ask_size": 7.0, "iv": 0.2165, "open_interest": 307.0, "volume": 7.0, "delta": 0.3712, "gamma": 0.0061, "vega": 1.0875, "theta": -0.0274, "rho": 0.9527, "theo": 13.9741, "change": 4.425, "open": 12.32, "high": 13.8, "low": 11.67, "tick": "up", "last_trade_price": 13.8, "last_trade_time": "2026-11-04T15:19:37", "percent_change": 47.2, "prev_day_close": 9.375}, {"option": "MCD271217P00320000", "bid": 46.5, "bid_size": 96.0, "ask": 48.15, "ask_size": 77.0, "iv": 0.2208, "open_interest": 250.0, "volume": 0.0, "delta": -0.6937, "gamma": 0.0073, "vega": 0.975, "theta": -0.0288, "rho": -1.3946, "theo": 47.0819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 60.3, "last_trade_time": "2026-11-02T13:27:00", "percent_change": 0.0, "prev_day_close": 61.2250003814697}, {"option": "MCD271217C00330000", "bid": 11.0, "bid_size": 57.0, "ask": 11.6, "ask_size": 5.0, "iv": 0.2166, "open_interest": 287.0, "volume": 25.0, "delta": 0.3202, "gamma": 0.0058, "vega": 1.0292, "theta": -0.0259, "rho": 0.8277, "theo": 11.3515, "change": 3.63, "open": 10.05, "high": 11.5, "low": 10.05, "tick": "down", "last_trade_price": 11.08, "last_trade_time": "2026-11-04T15:57:43", "percent_change": 48.7248, "prev_day_close": 7.45000004768372}, {"option": "MCD271217P00330000", "bid": 54.0, "bid_size": 140.0, "ask": 56.15, "ask_size": 184.0, "iv": 0.2215, "open_interest": 350.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.0073, "vega": 0.861, "theta": -0.0276, "rho": -1.2837, "theo": 54.6993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 69.05, "last_trade_time": "2026-11-02T13:26:50", "percent_change": 0.0, "prev_day_close": 69.8499984741211}, {"option": "MCD271217C00340000", "bid": 9.05, "bid_size": 10.0, "ask": 9.5, "ask_size": 7.0, "iv": 0.2167, "open_interest": 174.0, "volume": 3.0, "delta": 0.2738, "gamma": 0.0054, "vega": 0.9649, "theta": -0.0242, "rho": 0.7136, "theo": 9.1759, "change": 2.975, "open": 8.85, "high": 9.41, "low": 8.85, "tick": "down", "last_trade_price": 9.05, "last_trade_time": "2026-11-04T15:59:48", "percent_change": 48.9712, "prev_day_close": 6.07500004768372}, {"option": "MCD271217P00340000", "bid": 62.25, "bid_size": 89.0, "ask": 64.6, "ask_size": 136.0, "iv": 0.2233, "open_interest": 20.0, "volume": 10.0, "delta": -0.8208, "gamma": 0.0069, "vega": 0.7141, "theta": -0.0251, "rho": -1.1661, "theo": 62.9206, "change": -8.75, "open": 70.5, "high": 70.5, "low": 70.5, "tick": "down", "last_trade_price": 70.5, "last_trade_time": "2026-11-04T09:33:48", "percent_change": -11.041, "prev_day_close": 79.25}, {"option": "MCD271217C00350000", "bid": 7.0, "bid_size": 167.0, "ask": 7.65, "ask_size": 13.0, "iv": 0.2149, "open_interest": 3660.0, "volume": 31.0, "delta": 0.2327, "gamma": 0.0049, "vega": 0.8886, "theta": -0.0222, "rho": 0.6162, "theo": 7.4097, "change": 2.575, "open": 6.25, "high": 7.6, "low": 6.25, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-11-04T15:10:29", "percent_change": 51.7588, "prev_day_close": 4.97500014305115}, {"option": "MCD271217P00350000", "bid": 71.1, "bid_size": 85.0, "ask": 73.35, "ask_size": 127.0, "iv": 0.2259, "open_interest": 0.0, "volume": 40.0, "delta": -0.8754, "gamma": 0.0061, "vega": 0.5329, "theta": -0.02, "rho": -0.9261, "theo": 71.6897, "change": -15.79, "open": 73.1, "high": 73.1, "low": 72.6, "tick": "no_change", "last_trade_price": 72.71, "last_trade_time": "2026-11-04T13:52:44", "percent_change": -17.8418, "prev_day_close": 88.5}, {"option": "MCD271217C00360000", "bid": 5.6, "bid_size": 202.0, "ask": 6.15, "ask_size": 7.0, "iv": 0.2146, "open_interest": 161.0, "volume": 1.0, "delta": 0.1968, "gamma": 0.0045, "vega": 0.8052, "theta": -0.0202, "rho": 0.5208, "theo": 5.985, "change": 1.45, "open": 5.55, "high": 5.55, "low": 5.55, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-04T13:37:22", "percent_change": 35.3659, "prev_day_close": 4.10000002384186}, {"option": "MCD271217P00360000", "bid": 80.3, "bid_size": 56.0, "ask": 83.0, "ask_size": 75.0, "iv": 0.2343, "open_interest": 0.0, "volume": 0.0, "delta": -0.9196, "gamma": 0.0049, "vega": 0.3811, "theta": -0.0128, "rho": -0.7087, "theo": 80.883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 49.68, "last_trade_time": "2026-03-12T14:08:16", "percent_change": 0.0, "prev_day_close": 98.3499984741211}, {"option": "MCD271217C00370000", "bid": 4.3, "bid_size": 284.0, "ask": 5.1, "ask_size": 34.0, "iv": 0.2146, "open_interest": 143.0, "volume": 3.0, "delta": 0.1659, "gamma": 0.004, "vega": 0.7257, "theta": -0.0182, "rho": 0.4405, "theo": 4.8407, "change": 1.425, "open": 4.55, "high": 4.73, "low": 4.55, "tick": "up", "last_trade_price": 4.73, "last_trade_time": "2026-11-04T14:39:43", "percent_change": 43.1165, "prev_day_close": 3.3050000667572}, {"option": "MCD271217P00370000", "bid": 90.0, "bid_size": 40.0, "ask": 92.7, "ask_size": 63.0, "iv": 0.2462, "open_interest": 0.0, "volume": 0.0, "delta": -0.9521, "gamma": 0.0036, "vega": 0.2578, "theta": -0.0045, "rho": -0.5802, "theo": 90.4056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.65, "last_trade_time": "2026-08-04T09:31:55", "percent_change": 0.0, "prev_day_close": 108.075000762939}, {"option": "MCD271217C00380000", "bid": 3.65, "bid_size": 90.0, "ask": 4.25, "ask_size": 58.0, "iv": 0.2178, "open_interest": 41.0, "volume": 13.0, "delta": 0.1397, "gamma": 0.0036, "vega": 0.6536, "theta": -0.0163, "rho": 0.3757, "theo": 3.9277, "change": 1.14, "open": 3.55, "high": 3.9, "low": 3.55, "tick": "no_change", "last_trade_price": 3.9, "last_trade_time": "2026-11-04T13:49:37", "percent_change": 41.3043, "prev_day_close": 2.75999999046326}, {"option": "MCD271217P00380000", "bid": 99.65, "bid_size": 6.0, "ask": 102.55, "ask_size": 67.0, "iv": 0.2574, "open_interest": 0.0, "volume": 0.0, "delta": -0.9734, "gamma": 0.0023, "vega": 0.1407, "theta": 0.0, "rho": -0.4785, "theo": 100.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.2, "last_trade_time": "2026-04-16T14:36:15", "percent_change": 0.0, "prev_day_close": 118.275001525879}, {"option": "MCD271217C00390000", "bid": 2.91, "bid_size": 76.0, "ask": 3.45, "ask_size": 43.0, "iv": 0.2183, "open_interest": 23.0, "volume": 0.0, "delta": 0.1175, "gamma": 0.0031, "vega": 0.5788, "theta": -0.0146, "rho": 0.3147, "theo": 3.1965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-10-30T10:06:02", "percent_change": 0.0, "prev_day_close": 2.21999996900558}, {"option": "MCD271217P00390000", "bid": 109.4, "bid_size": 56.0, "ask": 112.7, "ask_size": 72.0, "iv": 0.2728, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0014, "vega": 0.0822, "theta": 0.0, "rho": -0.4036, "theo": 109.9842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 81.5, "last_trade_time": "2025-08-21T12:51:53", "percent_change": 0.0, "prev_day_close": 128.274997711182}, {"option": "MCD271217C00400000", "bid": 2.4, "bid_size": 61.0, "ask": 2.94, "ask_size": 177.0, "iv": 0.2212, "open_interest": 489.0, "volume": 137.0, "delta": 0.0988, "gamma": 0.0028, "vega": 0.5157, "theta": -0.0129, "rho": 0.2656, "theo": 2.6056, "change": 0.74, "open": 2.46, "high": 2.57, "low": 2.42, "tick": "down", "last_trade_price": 2.52, "last_trade_time": "2026-11-04T12:09:57", "percent_change": 41.573, "prev_day_close": 1.78000003099442}, {"option": "MCD271217P00400000", "bid": 119.35, "bid_size": 55.0, "ask": 122.35, "ask_size": 55.0, "iv": 0.283, "open_interest": 1.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0007, "vega": 0.0392, "theta": 0.0, "rho": -0.3824, "theo": 119.8971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.5, "last_trade_time": "2026-01-29T15:29:13", "percent_change": 0.0, "prev_day_close": 138.325004577637}, {"option": "MCD271217C00410000", "bid": 1.91, "bid_size": 84.0, "ask": 2.32, "ask_size": 77.0, "iv": 0.2209, "open_interest": 469.0, "volume": 94.0, "delta": 0.0831, "gamma": 0.0024, "vega": 0.4537, "theta": -0.0114, "rho": 0.2242, "theo": 2.1332, "change": 0.57, "open": 2.28, "high": 2.28, "low": 2.02, "tick": "no_change", "last_trade_price": 2.1, "last_trade_time": "2026-11-04T13:46:39", "percent_change": 37.2549, "prev_day_close": 1.53000003099442}, {"option": "MCD271217P00410000", "bid": 129.5, "bid_size": 6.0, "ask": 131.8, "ask_size": 55.0, "iv": 0.2917, "open_interest": 0.0, "volume": 0.0, "delta": -0.9978, "gamma": 0.0004, "vega": 0.0177, "theta": 0.0, "rho": -0.368, "theo": 129.8381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.375}, {"option": "MCD271217C00420000", "bid": 1.45, "bid_size": 148.0, "ask": 2.03, "ask_size": 227.0, "iv": 0.2226, "open_interest": 100.0, "volume": 1.0, "delta": 0.07, "gamma": 0.0021, "vega": 0.4005, "theta": -0.0101, "rho": 0.1891, "theo": 1.7516, "change": 0.305, "open": 1.5, "high": 1.5, "low": 1.5, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-11-04T09:30:04", "percent_change": 25.523, "prev_day_close": 1.19500002264976}, {"option": "MCD271217P00420000", "bid": 139.3, "bid_size": 20.0, "ask": 141.95, "ask_size": 55.0, "iv": 0.306, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0002, "vega": 0.0072, "theta": 0.0, "rho": -0.3729, "theo": 139.7918, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 108.54, "last_trade_time": "2025-08-29T10:02:16", "percent_change": 0.0, "prev_day_close": 158.149993896484}, {"option": "MCD271217C00430000", "bid": 0.97, "bid_size": 506.0, "ask": 1.66, "ask_size": 172.0, "iv": 0.2205, "open_interest": 176.0, "volume": 0.0, "delta": 0.0591, "gamma": 0.0018, "vega": 0.3523, "theta": -0.0089, "rho": 0.1601, "theo": 1.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.93, "last_trade_time": "2026-10-13T15:14:38", "percent_change": 0.0, "prev_day_close": 1.01500001549721}, {"option": "MCD271217P00430000", "bid": 148.9, "bid_size": 55.0, "ask": 152.2, "ask_size": 55.0, "iv": 0.318, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0001, "vega": 0.0027, "theta": 0.0, "rho": -0.303, "theo": 149.7503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 168.100006103516}, {"option": "MCD271217C00440000", "bid": 0.7, "bid_size": 436.0, "ask": 1.55, "ask_size": 405.0, "iv": 0.2237, "open_interest": 31.0, "volume": 0.0, "delta": 0.0501, "gamma": 0.0016, "vega": 0.3107, "theta": -0.0079, "rho": 0.1359, "theo": 1.2021, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T11:44:05", "percent_change": 0.0, "prev_day_close": 0.875000029802322}, {"option": "MCD271217P00440000", "bid": 158.9, "bid_size": 51.0, "ask": 162.15, "ask_size": 51.0, "iv": 0.3315, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 159.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.950004577637}, {"option": "MCD271217C00450000", "bid": 0.8, "bid_size": 59.0, "ask": 1.22, "ask_size": 249.0, "iv": 0.2286, "open_interest": 104.0, "volume": 0.0, "delta": 0.0427, "gamma": 0.0014, "vega": 0.2739, "theta": -0.007, "rho": 0.1158, "theo": 1.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.63, "last_trade_time": "2026-10-29T10:46:02", "percent_change": 0.0, "prev_day_close": 0.689999982714653}, {"option": "MCD271217P00450000", "bid": 168.2, "bid_size": 50.0, "ask": 172.1, "ask_size": 50.0, "iv": 0.3284, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 169.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.849998474121}, {"option": "MCD271217C00460000", "bid": 0.63, "bid_size": 71.0, "ask": 1.13, "ask_size": 412.0, "iv": 0.232, "open_interest": 39.0, "volume": 0.0, "delta": 0.0366, "gamma": 0.0012, "vega": 0.2429, "theta": -0.0062, "rho": 0.0995, "theo": 0.8505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.66, "last_trade_time": "2026-10-30T12:51:19", "percent_change": 0.0, "prev_day_close": 0.635000020265579}, {"option": "MCD271217P00460000", "bid": 178.2, "bid_size": 50.0, "ask": 182.1, "ask_size": 50.0, "iv": 0.3423, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 179.72, "change": 0.0, "open": 0.0, "high": 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": "MCD271217C00470000", "bid": 0.55, "bid_size": 53.0, "ask": 0.99, "ask_size": 604.0, "iv": 0.2353, "open_interest": 82.0, "volume": 0.0, "delta": 0.0316, "gamma": 0.0011, "vega": 0.2155, "theta": -0.0055, "rho": 0.0858, "theo": 0.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.57, "last_trade_time": "2026-10-12T11:00:57", "percent_change": 0.0, "prev_day_close": 0.490000009536743}, {"option": "MCD271217P00470000", "bid": 188.75, "bid_size": 16.0, "ask": 192.05, "ask_size": 51.0, "iv": 0.3677, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 189.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.949996948242}, {"option": "MCD271217C00480000", "bid": 0.45, "bid_size": 56.0, "ask": 0.86, "ask_size": 337.0, "iv": 0.2374, "open_interest": 3.0, "volume": 0.0, "delta": 0.0275, "gamma": 0.0009, "vega": 0.1927, "theta": -0.005, "rho": 0.0747, "theo": 0.6241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.62, "last_trade_time": "2026-10-09T13:54:29", "percent_change": 0.0, "prev_day_close": 0.415000006556511}, {"option": "MCD271217P00480000", "bid": 198.75, "bid_size": 3.0, "ask": 201.9, "ask_size": 51.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 199.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.949996948242}, {"option": "MCD271217C00490000", "bid": 0.2, "bid_size": 306.0, "ask": 0.8, "ask_size": 422.0, "iv": 0.2357, "open_interest": 3.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0008, "vega": 0.1726, "theta": -0.0045, "rho": 0.0654, "theo": 0.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.46, "last_trade_time": "2026-10-14T12:00:24", "percent_change": 0.0, "prev_day_close": 0.450000010430813}, {"option": "MCD271217P00490000", "bid": 208.4, "bid_size": 51.0, "ask": 212.0, "ask_size": 51.0, "iv": 0.3849, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0038, "rho": 0.0, "theo": 209.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.824996948242}, {"option": "MCD271217C00500000", "bid": 0.3, "bid_size": 56.0, "ask": 0.66, "ask_size": 645.0, "iv": 0.2416, "open_interest": 431.0, "volume": 0.0, "delta": 0.0212, "gamma": 0.0007, "vega": 0.1556, "theta": -0.0041, "rho": 0.0576, "theo": 0.4753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.38, "last_trade_time": "2026-10-30T11:50:17", "percent_change": 0.0, "prev_day_close": 0.350000012665987}, {"option": "MCD271217P00500000", "bid": 218.05, "bid_size": 51.0, "ask": 221.95, "ask_size": 51.0, "iv": 0.387, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0085, "rho": 0.0, "theo": 219.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 237.850006103516}, {"option": "MCD280121C00135000", "bid": 144.0, "bid_size": 57.0, "ask": 147.4, "ask_size": 7.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0002, "vega": 0.0677, "theta": 0.0, "rho": 1.3388, "theo": 146.218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 127.4, "last_trade_time": "2026-11-03T09:45:32", "percent_change": 0.0, "prev_day_close": 128.625003814697}, {"option": "MCD280121P00135000", "bid": 0.01, "bid_size": 642.0, "ask": 0.66, "ask_size": 1733.0, "iv": 0.3169, "open_interest": 12.0, "volume": 0.0, "delta": -0.0094, "gamma": 0.0003, "vega": 0.0795, "theta": -0.0026, "rho": -0.0331, "theo": 0.3192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-10-12T13:28:45", "percent_change": 0.0, "prev_day_close": 0.36999998986721}, {"option": "MCD280121C00140000", "bid": 139.3, "bid_size": 192.0, "ask": 142.4, "ask_size": 3.0, "iv": 0.0, "open_interest": 331.0, "volume": 7.0, "delta": 0.9955, "gamma": 0.0003, "vega": 0.0795, "theta": 0.0, "rho": 1.4271, "theo": 141.5223, "change": 14.75, "open": 136.5, "high": 138.3, "low": 136.5, "tick": "up", "last_trade_price": 138.3, "last_trade_time": "2026-11-04T12:11:17", "percent_change": 11.9385, "prev_day_close": 123.549999237061}, {"option": "MCD280121P00140000", "bid": 0.1, "bid_size": 797.0, "ask": 0.49, "ask_size": 847.0, "iv": 0.298, "open_interest": 733.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0003, "vega": 0.0924, "theta": -0.0029, "rho": -0.0395, "theo": 0.3817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-10-22T10:21:57", "percent_change": 0.0, "prev_day_close": 0.674999967217445}, {"option": "MCD280121C00145000", "bid": 134.6, "bid_size": 55.0, "ask": 137.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9935, "gamma": 0.0003, "vega": 0.0966, "theta": 0.0, "rho": 1.4725, "theo": 136.8389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 119.55, "last_trade_time": "2026-11-03T13:57:54", "percent_change": 0.0, "prev_day_close": 119.125}, {"option": "MCD280121P00145000", "bid": 0.28, "bid_size": 335.0, "ask": 0.65, "ask_size": 1055.0, "iv": 0.3036, "open_interest": 167.0, "volume": 0.0, "delta": -0.0135, "gamma": 0.0004, "vega": 0.1078, "theta": -0.0034, "rho": -0.0473, "theo": 0.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-03T15:10:00", "percent_change": 0.0, "prev_day_close": 0.7049999833107}, {"option": "MCD280121C00150000", "bid": 129.95, "bid_size": 230.0, "ask": 133.0, "ask_size": 6.0, "iv": 0.0, "open_interest": 241.0, "volume": 1.0, "delta": 0.9911, "gamma": 0.0004, "vega": 0.1116, "theta": 0.0, "rho": 1.517, "theo": 132.1713, "change": 11.175, "open": 125.6, "high": 125.6, "low": 125.6, "tick": "up", "last_trade_price": 125.6, "last_trade_time": "2026-11-04T09:51:21", "percent_change": 9.76622, "prev_day_close": 114.424999237061}, {"option": "MCD280121P00150000", "bid": 0.25, "bid_size": 685.0, "ask": 0.81, "ask_size": 1289.0, "iv": 0.296, "open_interest": 191.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0004, "vega": 0.125, "theta": -0.0039, "rho": -0.0567, "theo": 0.5474, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.08, "last_trade_time": "2026-11-03T10:37:54", "percent_change": 0.0, "prev_day_close": 0.959999978542328}, {"option": "MCD280121C00155000", "bid": 125.3, "bid_size": 84.0, "ask": 129.25, "ask_size": 87.0, "iv": 0.2688, "open_interest": 19.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.0005, "vega": 0.1295, "theta": 0.0, "rho": 1.5596, "theo": 127.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 104.2, "last_trade_time": "2026-10-29T13:56:37", "percent_change": 0.0, "prev_day_close": 110.150001525879}, {"option": "MCD280121P00155000", "bid": 0.27, "bid_size": 788.0, "ask": 0.82, "ask_size": 642.0, "iv": 0.2841, "open_interest": 40.0, "volume": 0.0, "delta": -0.0189, "gamma": 0.0005, "vega": 0.144, "theta": -0.0044, "rho": -0.0666, "theo": 0.6501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.25, "last_trade_time": "2026-10-28T12:17:00", "percent_change": 0.0, "prev_day_close": 1.08500000834465}, {"option": "MCD280121C00160000", "bid": 120.7, "bid_size": 128.0, "ask": 123.75, "ask_size": 7.0, "iv": 0.1851, "open_interest": 59.0, "volume": 2.0, "delta": 0.9851, "gamma": 0.0006, "vega": 0.1526, "theta": 0.0, "rho": 1.6025, "theo": 122.8818, "change": 13.625, "open": 118.0, "high": 119.0, "low": 118.0, "tick": "up", "last_trade_price": 119.0, "last_trade_time": "2026-11-04T11:13:16", "percent_change": 12.93, "prev_day_close": 105.375}, {"option": "MCD280121P00160000", "bid": 0.55, "bid_size": 402.0, "ask": 1.24, "ask_size": 1567.0, "iv": 0.2945, "open_interest": 31.0, "volume": 7.0, "delta": -0.0225, "gamma": 0.0006, "vega": 0.1663, "theta": -0.005, "rho": -0.0787, "theo": 0.7754, "change": -0.37, "open": 0.91, "high": 0.91, "low": 0.91, "tick": "down", "last_trade_price": 0.91, "last_trade_time": "2026-11-04T10:12:54", "percent_change": -28.9062, "prev_day_close": 1.28000000119209}, {"option": "MCD280121C00165000", "bid": 116.1, "bid_size": 84.0, "ask": 118.9, "ask_size": 6.0, "iv": 0.1914, "open_interest": 19.0, "volume": 0.0, "delta": 0.9812, "gamma": 0.0007, "vega": 0.1717, "theta": 0.0, "rho": 1.6416, "theo": 118.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.48, "last_trade_time": "2026-10-30T09:46:25", "percent_change": 0.0, "prev_day_close": 101.100002288818}, {"option": "MCD280121P00165000", "bid": 0.86, "bid_size": 2.0, "ask": 0.99, "ask_size": 6.0, "iv": 0.2829, "open_interest": 765.0, "volume": 0.0, "delta": -0.0264, "gamma": 0.0007, "vega": 0.1897, "theta": -0.0056, "rho": -0.0931, "theo": 0.9186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-11-02T10:30:42", "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "MCD280121C00170000", "bid": 111.55, "bid_size": 230.0, "ask": 114.3, "ask_size": 15.0, "iv": 0.2201, "open_interest": 161.0, "volume": 5.0, "delta": 0.9768, "gamma": 0.0008, "vega": 0.204, "theta": 0.0, "rho": 1.6822, "theo": 113.6772, "change": 15.05, "open": 105.75, "high": 111.35, "low": 105.75, "tick": "up", "last_trade_price": 111.35, "last_trade_time": "2026-11-04T12:55:58", "percent_change": 15.6282, "prev_day_close": 96.2999992370606}, {"option": "MCD280121P00170000", "bid": 0.81, "bid_size": 50.0, "ask": 1.32, "ask_size": 300.0, "iv": 0.2816, "open_interest": 282.0, "volume": 11.0, "delta": -0.0311, "gamma": 0.0008, "vega": 0.2169, "theta": -0.0063, "rho": -0.1098, "theo": 1.0892, "change": -0.68, "open": 1.19, "high": 1.23, "low": 1.16, "tick": "down", "last_trade_price": 1.16, "last_trade_time": "2026-11-04T11:40:19", "percent_change": -36.9565, "prev_day_close": 1.83999997377396}, {"option": "MCD280121C00175000", "bid": 107.25, "bid_size": 203.0, "ask": 109.6, "ask_size": 5.0, "iv": 0.2336, "open_interest": 102.0, "volume": 2.0, "delta": 0.9716, "gamma": 0.0009, "vega": 0.2288, "theta": 0.0, "rho": 1.7168, "theo": 109.1197, "change": 15.675, "open": 107.6, "high": 107.6, "low": 107.6, "tick": "up", "last_trade_price": 107.6, "last_trade_time": "2026-11-04T15:46:19", "percent_change": 17.0519, "prev_day_close": 91.9250030517578}, {"option": "MCD280121P00175000", "bid": 0.99, "bid_size": 484.0, "ask": 1.66, "ask_size": 789.0, "iv": 0.2752, "open_interest": 55.0, "volume": 0.0, "delta": -0.0365, "gamma": 0.001, "vega": 0.2475, "theta": -0.0071, "rho": -0.1283, "theo": 1.2897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-11-03T11:55:05", "percent_change": 0.0, "prev_day_close": 2.03999996185303}, {"option": "MCD280121C00180000", "bid": 102.6, "bid_size": 170.0, "ask": 105.25, "ask_size": 6.0, "iv": 0.2382, "open_interest": 38.0, "volume": 6.0, "delta": 0.9657, "gamma": 0.0011, "vega": 0.2663, "theta": 0.0, "rho": 1.7494, "theo": 104.5899, "change": 13.97, "open": 99.12, "high": 101.77, "low": 99.12, "tick": "up", "last_trade_price": 101.77, "last_trade_time": "2026-11-04T11:41:52", "percent_change": 15.9112, "prev_day_close": 87.7999992370606}, {"option": "MCD280121P00180000", "bid": 1.4, "bid_size": 4.0, "ask": 1.76, "ask_size": 223.0, "iv": 0.2717, "open_interest": 236.0, "volume": 27.0, "delta": -0.0427, "gamma": 0.0011, "vega": 0.2799, "theta": -0.008, "rho": -0.1495, "theo": 1.5251, "change": -0.84, "open": 1.6, "high": 1.64, "low": 1.55, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-11-04T11:05:47", "percent_change": -35.1464, "prev_day_close": 2.38999998569489}, {"option": "MCD280121C00185000", "bid": 98.2, "bid_size": 77.0, "ask": 100.75, "ask_size": 6.0, "iv": 0.241, "open_interest": 15.0, "volume": 0.0, "delta": 0.9588, "gamma": 0.0012, "vega": 0.298, "theta": 0.0, "rho": 1.7828, "theo": 100.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 67.05, "last_trade_time": "2026-10-15T12:16:36", "percent_change": 0.0, "prev_day_close": 83.375}, {"option": "MCD280121P00185000", "bid": 1.49, "bid_size": 321.0, "ask": 2.13, "ask_size": 508.0, "iv": 0.2662, "open_interest": 437.0, "volume": 1.0, "delta": -0.0498, "gamma": 0.0013, "vega": 0.3162, "theta": -0.0089, "rho": -0.1741, "theo": 1.7999, "change": -0.395, "open": 2.48, "high": 2.48, "low": 2.48, "tick": "down", "last_trade_price": 2.48, "last_trade_time": "2026-11-04T09:30:02", "percent_change": -13.7391, "prev_day_close": 2.875}, {"option": "MCD280121C00190000", "bid": 93.8, "bid_size": 207.0, "ask": 96.35, "ask_size": 21.0, "iv": 0.2426, "open_interest": 158.0, "volume": 4.0, "delta": 0.951, "gamma": 0.0014, "vega": 0.3394, "theta": 0.0, "rho": 1.8089, "theo": 95.6605, "change": 14.59, "open": 91.5, "high": 93.98, "low": 91.5, "tick": "down", "last_trade_price": 93.69, "last_trade_time": "2026-11-04T14:00:39", "percent_change": 18.445, "prev_day_close": 79.1000022888184}, {"option": "MCD280121P00190000", "bid": 1.8, "bid_size": 298.0, "ask": 2.34, "ask_size": 84.0, "iv": 0.2608, "open_interest": 88.0, "volume": 2.0, "delta": -0.0579, "gamma": 0.0015, "vega": 0.3548, "theta": -0.0099, "rho": -0.203, "theo": 2.1207, "change": -1.3, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T14:01:16", "percent_change": -37.1429, "prev_day_close": 3.5}, {"option": "MCD280121C00195000", "bid": 89.5, "bid_size": 176.0, "ask": 91.95, "ask_size": 6.0, "iv": 0.2431, "open_interest": 96.0, "volume": 4.0, "delta": 0.942, "gamma": 0.0016, "vega": 0.3798, "theta": 0.0, "rho": 1.8372, "theo": 91.2714, "change": 13.1, "open": 82.0, "high": 88.0, "low": 82.0, "tick": "up", "last_trade_price": 88.0, "last_trade_time": "2026-11-04T11:21:55", "percent_change": 17.49, "prev_day_close": 74.8999977111816}, {"option": "MCD280121P00195000", "bid": 2.19, "bid_size": 221.0, "ask": 2.78, "ask_size": 151.0, "iv": 0.2587, "open_interest": 101.0, "volume": 2.0, "delta": -0.0671, "gamma": 0.0017, "vega": 0.3978, "theta": -0.011, "rho": -0.2348, "theo": 2.4924, "change": -1.45, "open": 2.6, "high": 2.6, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T13:32:16", "percent_change": -35.8025, "prev_day_close": 4.04999995231628}, {"option": "MCD280121C00200000", "bid": 85.1, "bid_size": 249.0, "ask": 87.45, "ask_size": 5.0, "iv": 0.2386, "open_interest": 823.0, "volume": 423.0, "delta": 0.932, "gamma": 0.0018, "vega": 0.4253, "theta": -0.0014, "rho": 1.8553, "theo": 86.9358, "change": 15.025, "open": 74.85, "high": 87.5, "low": 74.85, "tick": "down", "last_trade_price": 86.1, "last_trade_time": "2026-11-04T15:56:44", "percent_change": 21.1396, "prev_day_close": 71.0750007629394}, {"option": "MCD280121P00200000", "bid": 2.7, "bid_size": 16.0, "ask": 3.3, "ask_size": 278.0, "iv": 0.2575, "open_interest": 1588.0, "volume": 22.0, "delta": -0.0774, "gamma": 0.0019, "vega": 0.4435, "theta": -0.0122, "rho": -0.2706, "theo": 2.9237, "change": -1.81, "open": 3.9, "high": 3.9, "low": 2.94, "tick": "down", "last_trade_price": 2.94, "last_trade_time": "2026-11-04T15:40:23", "percent_change": -38.1053, "prev_day_close": 4.75}, {"option": "MCD280121C00210000", "bid": 76.6, "bid_size": 255.0, "ask": 79.15, "ask_size": 15.0, "iv": 0.238, "open_interest": 116.0, "volume": 19.0, "delta": 0.9081, "gamma": 0.0023, "vega": 0.5233, "theta": -0.0049, "rho": 1.8857, "theo": 78.4712, "change": 15.4, "open": 73.5, "high": 79.07, "low": 73.5, "tick": "down", "last_trade_price": 78.5, "last_trade_time": "2026-11-04T15:09:09", "percent_change": 24.4057, "prev_day_close": 63.0999984741211}, {"option": "MCD280121P00210000", "bid": 3.75, "bid_size": 8.0, "ask": 4.3, "ask_size": 29.0, "iv": 0.2507, "open_interest": 400.0, "volume": 12.0, "delta": -0.102, "gamma": 0.0024, "vega": 0.5414, "theta": -0.0146, "rho": -0.3531, "theo": 3.9922, "change": -2.34, "open": 4.3, "high": 4.3, "low": 4.06, "tick": "down", "last_trade_price": 4.06, "last_trade_time": "2026-11-04T15:22:12", "percent_change": -36.5625, "prev_day_close": 6.40000009536743}, {"option": "MCD280121C00220000", "bid": 68.95, "bid_size": 197.0, "ask": 70.85, "ask_size": 5.0, "iv": 0.2382, "open_interest": 471.0, "volume": 27.0, "delta": 0.8788, "gamma": 0.0028, "vega": 0.6306, "theta": -0.0086, "rho": 1.9033, "theo": 70.3266, "change": 13.965, "open": 60.7, "high": 70.25, "low": 59.35, "tick": "up", "last_trade_price": 69.89, "last_trade_time": "2026-11-04T15:40:47", "percent_change": 24.9709, "prev_day_close": 55.9249992370606}, {"option": "MCD280121P00220000", "bid": 5.05, "bid_size": 25.0, "ask": 5.75, "ask_size": 14.0, "iv": 0.2454, "open_interest": 1237.0, "volume": 13.0, "delta": -0.1322, "gamma": 0.003, "vega": 0.6476, "theta": -0.0172, "rho": -0.4558, "theo": 5.3866, "change": -3.08, "open": 7.01, "high": 7.01, "low": 5.37, "tick": "up", "last_trade_price": 5.52, "last_trade_time": "2026-11-04T15:55:45", "percent_change": -35.814, "prev_day_close": 8.59999990463257}, {"option": "MCD280121C00230000", "bid": 61.35, "bid_size": 170.0, "ask": 63.45, "ask_size": 22.0, "iv": 0.2388, "open_interest": 380.0, "volume": 34.0, "delta": 0.844, "gamma": 0.0034, "vega": 0.741, "theta": -0.0123, "rho": 1.9108, "theo": 62.5636, "change": 13.4, "open": 58.2, "high": 63.0, "low": 56.5, "tick": "up", "last_trade_price": 62.3, "last_trade_time": "2026-11-04T15:50:44", "percent_change": 27.4029, "prev_day_close": 48.8999996185303}, {"option": "MCD280121P00230000", "bid": 6.9, "bid_size": 8.0, "ask": 7.45, "ask_size": 11.0, "iv": 0.2411, "open_interest": 1103.0, "volume": 18.0, "delta": -0.1683, "gamma": 0.0036, "vega": 0.758, "theta": -0.0199, "rho": -0.5725, "theo": 7.17, "change": -3.975, "open": 9.75, "high": 9.75, "low": 7.25, "tick": "no_change", "last_trade_price": 7.3, "last_trade_time": "2026-11-04T15:40:59", "percent_change": -35.255, "prev_day_close": 11.2750000953674}, {"option": "MCD280121C00240000", "bid": 53.85, "bid_size": 189.0, "ask": 55.85, "ask_size": 3.0, "iv": 0.2321, "open_interest": 776.0, "volume": 43.0, "delta": 0.8037, "gamma": 0.004, "vega": 0.8486, "theta": -0.0158, "rho": 1.8984, "theo": 55.2388, "change": 12.4, "open": 46.3, "high": 55.0, "low": 46.3, "tick": "down", "last_trade_price": 54.8, "last_trade_time": "2026-11-04T15:51:10", "percent_change": 29.2453, "prev_day_close": 42.3999996185303}, {"option": "MCD280121P00240000", "bid": 9.0, "bid_size": 8.0, "ask": 9.75, "ask_size": 19.0, "iv": 0.237, "open_interest": 632.0, "volume": 19.0, "delta": -0.2103, "gamma": 0.0042, "vega": 0.8645, "theta": -0.0225, "rho": -0.7027, "theo": 9.4042, "change": -5.025, "open": 10.4, "high": 10.6, "low": 9.5, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-04T13:36:54", "percent_change": -34.5955, "prev_day_close": 14.5250000953674}, {"option": "MCD280121C00250000", "bid": 47.55, "bid_size": 109.0, "ask": 48.85, "ask_size": 17.0, "iv": 0.2329, "open_interest": 1952.0, "volume": 392.0, "delta": 0.7587, "gamma": 0.0045, "vega": 0.9499, "theta": -0.0191, "rho": 1.9575, "theo": 48.4055, "change": 11.25, "open": 39.99, "high": 49.3, "low": 39.98, "tick": "up", "last_trade_price": 47.9, "last_trade_time": "2026-11-04T15:56:30", "percent_change": 30.6958, "prev_day_close": 36.6499996185303}, {"option": "MCD280121P00250000", "bid": 11.75, "bid_size": 9.0, "ask": 12.7, "ask_size": 173.0, "iv": 0.2351, "open_interest": 3284.0, "volume": 24.0, "delta": -0.2578, "gamma": 0.0048, "vega": 0.9652, "theta": -0.0249, "rho": -0.8461, "theo": 12.1414, "change": -6.075, "open": 15.01, "high": 15.01, "low": 12.05, "tick": "up", "last_trade_price": 12.2, "last_trade_time": "2026-11-04T15:01:17", "percent_change": -33.2421, "prev_day_close": 18.2750005722046}, {"option": "MCD280121C00260000", "bid": 41.3, "bid_size": 84.0, "ask": 42.65, "ask_size": 6.0, "iv": 0.2303, "open_interest": 827.0, "volume": 125.0, "delta": 0.7096, "gamma": 0.005, "vega": 1.0377, "theta": -0.022, "rho": 1.8696, "theo": 42.1011, "change": 10.275, "open": 34.37, "high": 42.75, "low": 34.37, "tick": "no_change", "last_trade_price": 41.5, "last_trade_time": "2026-11-04T15:50:33", "percent_change": 32.9063, "prev_day_close": 31.2250003814697}, {"option": "MCD280121P00260000", "bid": 15.05, "bid_size": 5.0, "ask": 16.15, "ask_size": 288.0, "iv": 0.2332, "open_interest": 881.0, "volume": 23.0, "delta": -0.3104, "gamma": 0.0053, "vega": 1.0518, "theta": -0.0269, "rho": -0.9929, "theo": 15.4233, "change": -6.875, "open": 21.3, "high": 21.3, "low": 15.2, "tick": "up", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T15:22:23", "percent_change": -30.454, "prev_day_close": 22.5749998092651}, {"option": "MCD280121C00270000", "bid": 35.6, "bid_size": 79.0, "ask": 37.1, "ask_size": 30.0, "iv": 0.2292, "open_interest": 1126.0, "volume": 110.0, "delta": 0.6573, "gamma": 0.0054, "vega": 1.1092, "theta": -0.0243, "rho": 1.7634, "theo": 36.3265, "change": 9.725, "open": 30.3, "high": 36.27, "low": 30.0, "tick": "up", "last_trade_price": 36.2, "last_trade_time": "2026-11-04T15:53:17", "percent_change": 36.7328, "prev_day_close": 26.4750003814697}, {"option": "MCD280121P00270000", "bid": 18.75, "bid_size": 9.0, "ask": 20.1, "ask_size": 225.0, "iv": 0.2303, "open_interest": 337.0, "volume": 21.0, "delta": -0.3671, "gamma": 0.0058, "vega": 1.1168, "theta": -0.0285, "rho": -1.1364, "theo": 19.2842, "change": -8.395, "open": 23.15, "high": 23.15, "low": 18.98, "tick": "down", "last_trade_price": 18.98, "last_trade_time": "2026-11-04T15:04:58", "percent_change": -30.6667, "prev_day_close": 27.375}, {"option": "MCD280121C00280000", "bid": 30.4, "bid_size": 81.0, "ask": 31.7, "ask_size": 12.0, "iv": 0.2264, "open_interest": 2025.0, "volume": 151.0, "delta": 0.6028, "gamma": 0.0057, "vega": 1.1606, "theta": -0.026, "rho": 1.6432, "theo": 31.0906, "change": 9.2, "open": 24.85, "high": 31.4, "low": 24.85, "tick": "no_change", "last_trade_price": 31.4, "last_trade_time": "2026-11-04T14:53:43", "percent_change": 41.4414, "prev_day_close": 22.1999998092651}, {"option": "MCD280121P00280000", "bid": 23.3, "bid_size": 4.0, "ask": 24.4, "ask_size": 90.0, "iv": 0.2268, "open_interest": 418.0, "volume": 3.0, "delta": -0.4271, "gamma": 0.0062, "vega": 1.1592, "theta": -0.0296, "rho": -1.2774, "theo": 23.7422, "change": -8.985, "open": 28.5, "high": 28.5, "low": 23.99, "tick": "down", "last_trade_price": 23.99, "last_trade_time": "2026-11-04T15:38:38", "percent_change": -27.2479, "prev_day_close": 32.9750003814697}, {"option": "MCD280121C00290000", "bid": 25.65, "bid_size": 103.0, "ask": 26.9, "ask_size": 13.0, "iv": 0.2237, "open_interest": 1109.0, "volume": 76.0, "delta": 0.5473, "gamma": 0.0059, "vega": 1.1901, "theta": -0.0271, "rho": 1.5137, "theo": 26.3913, "change": 8.2, "open": 21.0, "high": 26.65, "low": 21.0, "tick": "up", "last_trade_price": 26.65, "last_trade_time": "2026-11-04T15:03:47", "percent_change": 44.4444, "prev_day_close": 18.4499998092651}, {"option": "MCD280121P00290000", "bid": 28.25, "bid_size": 4.0, "ask": 29.55, "ask_size": 77.0, "iv": 0.225, "open_interest": 261.0, "volume": 6.0, "delta": -0.4894, "gamma": 0.0066, "vega": 1.1741, "theta": -0.03, "rho": -1.382, "theo": 28.8099, "change": -10.045, "open": 31.4, "high": 31.4, "low": 28.95, "tick": "up", "last_trade_price": 29.18, "last_trade_time": "2026-11-04T15:46:30", "percent_change": -25.6087, "prev_day_close": 39.2249984741211}, {"option": "MCD280121C00300000", "bid": 21.45, "bid_size": 82.0, "ask": 22.6, "ask_size": 14.0, "iv": 0.2211, "open_interest": 7387.0, "volume": 594.0, "delta": 0.4919, "gamma": 0.006, "vega": 1.1973, "theta": -0.0275, "rho": 1.3784, "theo": 22.2183, "change": 6.5, "open": 17.65, "high": 22.65, "low": 17.25, "tick": "down", "last_trade_price": 21.8, "last_trade_time": "2026-11-04T15:57:31", "percent_change": 42.4837, "prev_day_close": 15.3000001907349}, {"option": "MCD280121P00300000", "bid": 33.9, "bid_size": 15.0, "ask": 35.4, "ask_size": 160.0, "iv": 0.2241, "open_interest": 888.0, "volume": 9.0, "delta": -0.5531, "gamma": 0.0068, "vega": 1.1587, "theta": -0.0298, "rho": -1.472, "theo": 34.4934, "change": -11.33, "open": 40.3, "high": 40.3, "low": 34.72, "tick": "down", "last_trade_price": 34.72, "last_trade_time": "2026-11-04T15:19:49", "percent_change": -24.6037, "prev_day_close": 46.0499992370606}, {"option": "MCD280121C00310000", "bid": 18.0, "bid_size": 35.0, "ask": 18.9, "ask_size": 11.0, "iv": 0.222, "open_interest": 1043.0, "volume": 151.0, "delta": 0.4376, "gamma": 0.006, "vega": 1.1828, "theta": -0.0273, "rho": 1.2399, "theo": 18.5542, "change": 5.78, "open": 16.45, "high": 18.9, "low": 16.0, "tick": "down", "last_trade_price": 18.28, "last_trade_time": "2026-11-04T15:55:46", "percent_change": 46.24, "prev_day_close": 12.5}, {"option": "MCD280121P00310000", "bid": 39.55, "bid_size": 253.0, "ask": 42.0, "ask_size": 311.0, "iv": 0.2209, "open_interest": 361.0, "volume": 64.0, "delta": -0.6174, "gamma": 0.007, "vega": 1.1136, "theta": -0.0293, "rho": -1.5157, "theo": 40.7821, "change": -10.775, "open": 43.0, "high": 43.0, "low": 42.75, "tick": "down", "last_trade_price": 42.75, "last_trade_time": "2026-11-04T12:13:31", "percent_change": -20.1308, "prev_day_close": 53.5250015258789}, {"option": "MCD280121C00320000", "bid": 14.45, "bid_size": 244.0, "ask": 15.55, "ask_size": 3.0, "iv": 0.216, "open_interest": 2133.0, "volume": 190.0, "delta": 0.3854, "gamma": 0.0058, "vega": 1.1483, "theta": -0.0265, "rho": 1.1022, "theo": 15.3757, "change": 4.0, "open": 12.6, "high": 15.1, "low": 12.6, "tick": "down", "last_trade_price": 14.3, "last_trade_time": "2026-11-04T14:00:16", "percent_change": 38.8349, "prev_day_close": 10.3000001907349}, {"option": "MCD280121P00320000", "bid": 46.95, "bid_size": 91.0, "ask": 48.9, "ask_size": 223.0, "iv": 0.2217, "open_interest": 136.0, "volume": 0.0, "delta": -0.6823, "gamma": 0.0071, "vega": 1.0282, "theta": -0.0287, "rho": -1.5009, "theo": 47.6824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 59.55, "last_trade_time": "2026-11-02T15:45:23", "percent_change": 0.0, "prev_day_close": 61.7250003814697}, {"option": "MCD280121C00330000", "bid": 11.8, "bid_size": 322.0, "ask": 13.05, "ask_size": 29.0, "iv": 0.2158, "open_interest": 430.0, "volume": 16.0, "delta": 0.3363, "gamma": 0.0056, "vega": 1.0974, "theta": -0.0254, "rho": 0.9702, "theo": 12.6564, "change": 4.175, "open": 11.0, "high": 12.5, "low": 11.0, "tick": "up", "last_trade_price": 12.5, "last_trade_time": "2026-11-04T15:40:25", "percent_change": 50.1501, "prev_day_close": 8.3250002861023}, {"option": "MCD280121P00330000", "bid": 54.4, "bid_size": 111.0, "ask": 56.55, "ask_size": 234.0, "iv": 0.2211, "open_interest": 88.0, "volume": 0.0, "delta": -0.7469, "gamma": 0.0072, "vega": 0.9151, "theta": -0.0282, "rho": -1.3719, "theo": 55.1861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 81.42, "last_trade_time": "2026-10-23T09:45:40", "percent_change": 0.0, "prev_day_close": 70.3499984741211}, {"option": "MCD280121C00340000", "bid": 9.9, "bid_size": 128.0, "ask": 10.75, "ask_size": 12.0, "iv": 0.2164, "open_interest": 1267.0, "volume": 122.0, "delta": 0.2909, "gamma": 0.0053, "vega": 1.0335, "theta": -0.0238, "rho": 0.8461, "theo": 10.3648, "change": 3.28, "open": 8.0, "high": 10.39, "low": 8.0, "tick": "up", "last_trade_price": 10.28, "last_trade_time": "2026-11-04T15:55:46", "percent_change": 46.8571, "prev_day_close": 7.0}, {"option": "MCD280121P00340000", "bid": 62.5, "bid_size": 226.0, "ask": 64.8, "ask_size": 306.0, "iv": 0.2216, "open_interest": 161.0, "volume": 1.0, "delta": -0.8095, "gamma": 0.007, "vega": 0.7552, "theta": -0.0266, "rho": -1.2361, "theo": 63.2912, "change": -15.525, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T13:37:19", "percent_change": -19.5222, "prev_day_close": 79.5249977111816}, {"option": "MCD280121C00350000", "bid": 7.9, "bid_size": 242.0, "ask": 8.75, "ask_size": 11.0, "iv": 0.2146, "open_interest": 990.0, "volume": 112.0, "delta": 0.2499, "gamma": 0.0049, "vega": 0.9598, "theta": -0.0221, "rho": 0.7308, "theo": 8.4617, "change": 2.685, "open": 6.4, "high": 8.7, "low": 6.4, "tick": "no_change", "last_trade_price": 8.41, "last_trade_time": "2026-11-04T15:59:28", "percent_change": 46.8996, "prev_day_close": 5.72500014305115}, {"option": "MCD280121P00350000", "bid": 71.4, "bid_size": 50.0, "ask": 73.7, "ask_size": 127.0, "iv": 0.2262, "open_interest": 7.0, "volume": 12.0, "delta": -0.8664, "gamma": 0.0064, "vega": 0.5959, "theta": -0.0224, "rho": -0.9442, "theo": 71.9455, "change": -15.755, "open": 72.18, "high": 72.97, "low": 72.18, "tick": "up", "last_trade_price": 72.97, "last_trade_time": "2026-11-04T15:49:13", "percent_change": -17.7571, "prev_day_close": 88.7250022888184}, {"option": "MCD280121C00360000", "bid": 6.3, "bid_size": 327.0, "ask": 7.1, "ask_size": 7.0, "iv": 0.2135, "open_interest": 289.0, "volume": 88.0, "delta": 0.2136, "gamma": 0.0045, "vega": 0.8821, "theta": -0.0203, "rho": 0.6276, "theo": 6.901, "change": 1.6, "open": 6.03, "high": 6.47, "low": 6.03, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-04T12:35:16", "percent_change": 34.0426, "prev_day_close": 4.70000004768372}, {"option": "MCD280121P00360000", "bid": 80.35, "bid_size": 56.0, "ask": 83.05, "ask_size": 81.0, "iv": 0.23, "open_interest": 0.0, "volume": 0.0, "delta": -0.9138, "gamma": 0.0052, "vega": 0.412, "theta": -0.0152, "rho": -0.7939, "theo": 81.0831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 77.71, "last_trade_time": "2026-07-07T10:01:15", "percent_change": 0.0, "prev_day_close": 98.1749992370606}, {"option": "MCD280121C00370000", "bid": 5.05, "bid_size": 360.0, "ask": 6.15, "ask_size": 119.0, "iv": 0.2155, "open_interest": 410.0, "volume": 8.0, "delta": 0.1819, "gamma": 0.0041, "vega": 0.8034, "theta": -0.0184, "rho": 0.5373, "theo": 5.6344, "change": 1.42, "open": 4.8, "high": 5.12, "low": 4.8, "tick": "no_change", "last_trade_price": 5.12, "last_trade_time": "2026-11-04T11:04:20", "percent_change": 38.3784, "prev_day_close": 3.70000004768372}, {"option": "MCD280121P00370000", "bid": 89.8, "bid_size": 57.0, "ask": 92.75, "ask_size": 83.0, "iv": 0.2382, "open_interest": 1.0, "volume": 0.0, "delta": -0.9492, "gamma": 0.0038, "vega": 0.2607, "theta": -0.0065, "rho": -0.5493, "theo": 90.5688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 109.25, "last_trade_time": "2026-08-27T13:09:22", "percent_change": 0.0, "prev_day_close": 107.924999237061}, {"option": "MCD280121C00380000", "bid": 4.05, "bid_size": 383.0, "ask": 4.85, "ask_size": 22.0, "iv": 0.2142, "open_interest": 146.0, "volume": 51.0, "delta": 0.1546, "gamma": 0.0037, "vega": 0.7256, "theta": -0.0167, "rho": 0.4576, "theo": 4.611, "change": 1.27, "open": 4.0, "high": 4.4, "low": 4.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-11-04T13:33:44", "percent_change": 40.5751, "prev_day_close": 3.12999999523163}, {"option": "MCD280121P00380000", "bid": 99.5, "bid_size": 57.0, "ask": 102.55, "ask_size": 73.0, "iv": 0.2487, "open_interest": 0.0, "volume": 0.0, "delta": -0.9727, "gamma": 0.0025, "vega": 0.1607, "theta": 0.0, "rho": -0.4279, "theo": 100.2833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 101.54, "last_trade_time": "2026-05-29T14:34:21", "percent_change": 0.0, "prev_day_close": 118.25}, {"option": "MCD280121C00390000", "bid": 3.3, "bid_size": 264.0, "ask": 4.05, "ask_size": 15.0, "iv": 0.2156, "open_interest": 110.0, "volume": 0.0, "delta": 0.1313, "gamma": 0.0033, "vega": 0.6527, "theta": -0.015, "rho": 0.39, "theo": 3.7842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.04, "last_trade_time": "2026-10-26T11:07:54", "percent_change": 0.0, "prev_day_close": 2.54500007629395}, {"option": "MCD280121P00390000", "bid": 109.0, "bid_size": 59.0, "ask": 112.4, "ask_size": 68.0, "iv": 0.2542, "open_interest": 0.0, "volume": 6.0, "delta": -0.9866, "gamma": 0.0014, "vega": 0.0792, "theta": 0.0, "rho": -0.3897, "theo": 110.1375, "change": -16.905, "open": 111.47, "high": 111.47, "low": 111.47, "tick": "down", "last_trade_price": 111.47, "last_trade_time": "2026-11-04T15:49:13", "percent_change": -13.1685, "prev_day_close": 128.375}, {"option": "MCD280121C00400000", "bid": 2.75, "bid_size": 172.0, "ask": 3.35, "ask_size": 24.0, "iv": 0.2172, "open_interest": 859.0, "volume": 557.0, "delta": 0.1115, "gamma": 0.0029, "vega": 0.5836, "theta": -0.0134, "rho": 0.3317, "theo": 3.116, "change": 0.83, "open": 2.68, "high": 3.0, "low": 2.68, "tick": "no_change", "last_trade_price": 3.0, "last_trade_time": "2026-11-04T14:14:38", "percent_change": 38.2488, "prev_day_close": 2.1700000166893}, {"option": "MCD280121P00400000", "bid": 119.35, "bid_size": 55.0, "ask": 122.6, "ask_size": 55.0, "iv": 0.2793, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0007, "vega": 0.0369, "theta": 0.0, "rho": -0.3457, "theo": 120.053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 150.57, "last_trade_time": "2026-09-17T11:41:10", "percent_change": 0.0, "prev_day_close": 137.975006103516}, {"option": "MCD280121C00410000", "bid": 2.26, "bid_size": 28.0, "ask": 2.85, "ask_size": 154.0, "iv": 0.2193, "open_interest": 262.0, "volume": 41.0, "delta": 0.0947, "gamma": 0.0026, "vega": 0.5208, "theta": -0.012, "rho": 0.2823, "theo": 2.5738, "change": 1.1, "open": 2.13, "high": 2.86, "low": 2.01, "tick": "up", "last_trade_price": 2.86, "last_trade_time": "2026-11-04T15:19:36", "percent_change": 62.5, "prev_day_close": 1.7600000500679}, {"option": "MCD280121P00410000", "bid": 128.9, "bid_size": 55.0, "ask": 131.8, "ask_size": 55.0, "iv": 0.2688, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0003, "vega": 0.0159, "theta": 0.0, "rho": -0.3423, "theo": 129.9999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 113.92, "last_trade_time": "2026-04-27T09:30:11", "percent_change": 0.0, "prev_day_close": 147.949996948242}, {"option": "MCD280121C00420000", "bid": 1.78, "bid_size": 221.0, "ask": 2.44, "ask_size": 346.0, "iv": 0.2205, "open_interest": 371.0, "volume": 136.0, "delta": 0.0806, "gamma": 0.0022, "vega": 0.4629, "theta": -0.0107, "rho": 0.2404, "theo": 2.1345, "change": 0.88, "open": 1.8, "high": 2.24, "low": 1.8, "tick": "up", "last_trade_price": 2.24, "last_trade_time": "2026-11-04T14:42:12", "percent_change": 64.7059, "prev_day_close": 1.36000001430511}, {"option": "MCD280121P00420000", "bid": 138.9, "bid_size": 55.0, "ask": 142.25, "ask_size": 55.0, "iv": 0.2949, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0001, "vega": 0.0053, "theta": 0.0, "rho": -0.3361, "theo": 139.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 151.0, "last_trade_time": "2026-08-25T10:49:40", "percent_change": 0.0, "prev_day_close": 157.900001525879}, {"option": "MCD280121C00430000", "bid": 1.41, "bid_size": 410.0, "ask": 2.15, "ask_size": 569.0, "iv": 0.2226, "open_interest": 255.0, "volume": 0.0, "delta": 0.0687, "gamma": 0.002, "vega": 0.4117, "theta": -0.0095, "rho": 0.2051, "theo": 1.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.2, "last_trade_time": "2026-11-03T10:29:17", "percent_change": 0.0, "prev_day_close": 1.38999998569489}, {"option": "MCD280121P00430000", "bid": 148.9, "bid_size": 55.0, "ask": 152.2, "ask_size": 55.0, "iv": 0.3083, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0017, "theta": 0.0, "rho": -0.3432, "theo": 149.9222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.875}, {"option": "MCD280121C00440000", "bid": 0.9, "bid_size": 972.0, "ask": 1.73, "ask_size": 426.0, "iv": 0.219, "open_interest": 143.0, "volume": 1.0, "delta": 0.0587, "gamma": 0.0017, "vega": 0.3654, "theta": -0.0085, "rho": 0.1753, "theo": 1.4895, "change": 0.22, "open": 1.28, "high": 1.28, "low": 1.28, "tick": "up", "last_trade_price": 1.28, "last_trade_time": "2026-11-04T10:21:15", "percent_change": 20.7547, "prev_day_close": 1.06000000238419}, {"option": "MCD280121P00440000", "bid": 158.85, "bid_size": 55.0, "ask": 161.9, "ask_size": 55.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0005, "theta": 0.0, "rho": -0.3496, "theo": 159.8863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.824996948242}, {"option": "MCD280121C00450000", "bid": 1.02, "bid_size": 21.0, "ask": 1.43, "ask_size": 204.0, "iv": 0.2251, "open_interest": 70.0, "volume": 0.0, "delta": 0.0504, "gamma": 0.0015, "vega": 0.3253, "theta": -0.0076, "rho": 0.1507, "theo": 1.2558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.55, "last_trade_time": "2026-06-12T15:42:07", "percent_change": 0.0, "prev_day_close": 0.820000022649765}, {"option": "MCD280121P00450000", "bid": 169.2, "bid_size": 5.0, "ask": 172.1, "ask_size": 55.0, "iv": 0.34, "open_interest": 10.0, "volume": 5.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3575, "theo": 169.8507, "change": -14.15, "open": 173.8, "high": 173.8, "low": 173.8, "tick": "down", "last_trade_price": 173.8, "last_trade_time": "2026-11-04T10:53:54", "percent_change": -7.5286, "prev_day_close": 187.949996948242}, {"option": "MCD280121C00460000", "bid": 0.74, "bid_size": 441.0, "ask": 1.31, "ask_size": 499.0, "iv": 0.2266, "open_interest": 71.0, "volume": 0.0, "delta": 0.0435, "gamma": 0.0013, "vega": 0.2898, "theta": -0.0068, "rho": 0.1298, "theo": 1.0668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.01, "last_trade_time": "2026-09-24T10:11:06", "percent_change": 0.0, "prev_day_close": 0.825000002980232}, {"option": "MCD280121P00460000", "bid": 178.75, "bid_size": 20.0, "ask": 182.1, "ask_size": 55.0, "iv": 0.3437, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3654, "theo": 179.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 172.0, "last_trade_time": "2026-06-11T15:48:49", "percent_change": 0.0, "prev_day_close": 197.875}, {"option": "MCD280121C00470000", "bid": 0.84, "bid_size": 1.0, "ask": 1.14, "ask_size": 503.0, "iv": 0.2334, "open_interest": 125.0, "volume": 0.0, "delta": 0.0377, "gamma": 0.0012, "vega": 0.259, "theta": -0.0061, "rho": 0.1128, "theo": 0.9136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.74, "last_trade_time": "2026-10-30T09:33:53", "percent_change": 0.0, "prev_day_close": 0.66499999165535}, {"option": "MCD280121P00470000", "bid": 189.15, "bid_size": 5.0, "ask": 192.05, "ask_size": 55.0, "iv": 0.3644, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.3733, "theo": 189.7796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.849998474121}, {"option": "MCD280121C00480000", "bid": 0.59, "bid_size": 29.0, "ask": 0.99, "ask_size": 441.0, "iv": 0.2327, "open_interest": 44.0, "volume": 7.0, "delta": 0.033, "gamma": 0.001, "vega": 0.2326, "theta": -0.0055, "rho": 0.0984, "theo": 0.7888, "change": 0.22, "open": 0.84, "high": 0.84, "low": 0.84, "tick": "up", "last_trade_price": 0.84, "last_trade_time": "2026-11-04T10:50:06", "percent_change": 35.4839, "prev_day_close": 0.61999998986721}, {"option": "MCD280121P00480000", "bid": 198.7, "bid_size": 6.0, "ask": 202.0, "ask_size": 55.0, "iv": 0.3659, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.2399, "theo": 199.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 207.95, "last_trade_time": "2026-08-10T12:45:12", "percent_change": 0.0, "prev_day_close": 217.850006103516}, {"option": "MCD280121C00490000", "bid": 0.27, "bid_size": 888.0, "ask": 0.88, "ask_size": 618.0, "iv": 0.229, "open_interest": 88.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0009, "vega": 0.2094, "theta": -0.005, "rho": 0.0863, "theo": 0.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.53, "last_trade_time": "2026-11-03T09:33:39", "percent_change": 0.0, "prev_day_close": 0.400000010617077}, {"option": "MCD280121P00490000", "bid": 208.65, "bid_size": 6.0, "ask": 212.25, "ask_size": 55.0, "iv": 0.3833, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 209.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.825004577637}, {"option": "MCD280121C00500000", "bid": 0.45, "bid_size": 1.0, "ask": 0.71, "ask_size": 72.0, "iv": 0.2364, "open_interest": 579.0, "volume": 3.0, "delta": 0.0256, "gamma": 0.0008, "vega": 0.1894, "theta": -0.0045, "rho": 0.0764, "theo": 0.6033, "change": 0.13, "open": 0.55, "high": 0.57, "low": 0.55, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-11-04T15:46:49", "percent_change": 30.9524, "prev_day_close": 0.419999986886978}, {"option": "MCD280121P00500000", "bid": 218.85, "bid_size": 6.0, "ask": 221.95, "ask_size": 55.0, "iv": 0.3933, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 219.72, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 268.15, "last_trade_time": "2026-10-05T12:30:14", "percent_change": 0.0, "prev_day_close": 237.800003051758}, {"option": "MCD290119C00120000", "bid": 158.5, "bid_size": 102.0, "ask": 163.0, "ask_size": 9.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9965, "gamma": 0.0002, "vega": 0.0813, "theta": 0.0, "rho": 0.7594, "theo": 160.9226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 144.25, "last_trade_time": "2026-11-03T14:24:30", "percent_change": 0.0, "prev_day_close": 143.25}, {"option": "MCD290119P00120000", "bid": 0.41, "bid_size": 55.0, "ask": 1.2, "ask_size": 142.0, "iv": 0.3223, "open_interest": 28.0, "volume": 5.0, "delta": -0.016, "gamma": 0.0003, "vega": 0.1636, "theta": -0.0029, "rho": -0.1084, "theo": 0.8084, "change": -0.935, "open": 0.65, "high": 0.65, "low": 0.65, "tick": "no_change", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:20:49", "percent_change": -58.9905, "prev_day_close": 1.58500003814697}, {"option": "MCD290119C00125000", "bid": 153.5, "bid_size": 112.0, "ask": 158.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.9934, "gamma": 0.0003, "vega": 0.1219, "theta": 0.0, "rho": 1.1891, "theo": 156.1889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 137.6, "last_trade_time": "2026-11-03T09:45:57", "percent_change": 0.0, "prev_day_close": 138.75}, {"option": "MCD290119P00125000", "bid": 0.18, "bid_size": 278.0, "ask": 1.51, "ask_size": 468.0, "iv": 0.3048, "open_interest": 4.0, "volume": 0.0, "delta": -0.0186, "gamma": 0.0004, "vega": 0.1855, "theta": -0.0033, "rho": -0.1267, "theo": 0.9414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-10-07T10:34:00", "percent_change": 0.0, "prev_day_close": 0.894999980926514}, {"option": "MCD290119C00130000", "bid": 149.0, "bid_size": 94.0, "ask": 153.5, "ask_size": 5.0, "iv": 0.2802, "open_interest": 1.0, "volume": 0.0, "delta": 0.9903, "gamma": 0.0004, "vega": 0.1656, "theta": 0.0, "rho": 1.6504, "theo": 151.5805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 114.0, "last_trade_time": "2026-09-23T10:25:07", "percent_change": 0.0, "prev_day_close": 134.5}, {"option": "MCD290119P00130000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 678.0, "iv": 0.3604, "open_interest": 15.0, "volume": 0.0, "delta": -0.0216, "gamma": 0.0004, "vega": 0.2099, "theta": -0.0036, "rho": -0.1464, "theo": 1.0934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.61, "last_trade_time": "2026-10-27T12:22:23", "percent_change": 0.0, "prev_day_close": 1.3899999409914}, {"option": "MCD290119C00135000", "bid": 144.5, "bid_size": 227.0, "ask": 148.5, "ask_size": 7.0, "iv": 0.2627, "open_interest": 305.0, "volume": 28.0, "delta": 0.987, "gamma": 0.0004, "vega": 0.2056, "theta": 0.0, "rho": 2.056, "theo": 147.0674, "change": 13.775, "open": 144.0, "high": 144.35, "low": 144.0, "tick": "up", "last_trade_price": 144.15, "last_trade_time": "2026-11-04T12:10:40", "percent_change": 10.5657, "prev_day_close": 130.375}, {"option": "MCD290119P00135000", "bid": 0.51, "bid_size": 257.0, "ask": 4.95, "ask_size": 685.0, "iv": 0.3526, "open_interest": 30.0, "volume": 1.0, "delta": -0.0249, "gamma": 0.0005, "vega": 0.2363, "theta": -0.004, "rho": -0.1687, "theo": 1.2679, "change": -1.875, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-04T10:55:31", "percent_change": -59.0551, "prev_day_close": 3.17500001192093}, {"option": "MCD290119C00140000", "bid": 140.0, "bid_size": 146.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.2616, "open_interest": 16.0, "volume": 10.0, "delta": 0.9834, "gamma": 0.0005, "vega": 0.2411, "theta": 0.0, "rho": 2.5184, "theo": 142.6704, "change": 15.6, "open": 141.6, "high": 141.6, "low": 141.6, "tick": "up", "last_trade_price": 141.6, "last_trade_time": "2026-11-04T15:45:47", "percent_change": 12.381, "prev_day_close": 126.0}, {"option": "MCD290119P00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 358.0, "iv": 0.3039, "open_interest": 9.0, "volume": 0.0, "delta": -0.0285, "gamma": 0.0006, "vega": 0.2644, "theta": -0.0045, "rho": -0.1933, "theo": 1.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.16, "last_trade_time": "2026-10-22T12:49:14", "percent_change": 0.0, "prev_day_close": 1.73500001430511}, {"option": "MCD290119C00145000", "bid": 136.0, "bid_size": 200.0, "ask": 139.7, "ask_size": 5.0, "iv": 0.2714, "open_interest": 119.0, "volume": 0.0, "delta": 0.9795, "gamma": 0.0006, "vega": 0.2799, "theta": 0.0, "rho": 2.6674, "theo": 138.3484, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 123.05, "last_trade_time": "2026-11-02T12:50:51", "percent_change": 0.0, "prev_day_close": 121.75}, {"option": "MCD290119P00145000", "bid": 0.05, "bid_size": 307.0, "ask": 5.0, "ask_size": 831.0, "iv": 0.3191, "open_interest": 0.0, "volume": 0.0, "delta": -0.0327, "gamma": 0.0006, "vega": 0.2958, "theta": -0.0049, "rho": -0.2215, "theo": 1.6847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499998807907}, {"option": "MCD290119C00150000", "bid": 131.3, "bid_size": 147.0, "ask": 135.5, "ask_size": 7.0, "iv": 0.2629, "open_interest": 69.0, "volume": 1.0, "delta": 0.975, "gamma": 0.0007, "vega": 0.3105, "theta": 0.0, "rho": 2.7263, "theo": 134.0734, "change": 17.1, "open": 134.6, "high": 134.6, "low": 134.6, "tick": "up", "last_trade_price": 134.6, "last_trade_time": "2026-11-04T15:07:05", "percent_change": 14.5532, "prev_day_close": 117.5}, {"option": "MCD290119P00150000", "bid": 1.37, "bid_size": 52.0, "ask": 2.95, "ask_size": 128.0, "iv": 0.2955, "open_interest": 23.0, "volume": 2.0, "delta": -0.0373, "gamma": 0.0007, "vega": 0.3291, "theta": -0.0054, "rho": -0.2542, "theo": 1.9382, "change": -1.725, "open": 2.35, "high": 2.35, "low": 1.9, "tick": "down", "last_trade_price": 1.9, "last_trade_time": "2026-11-04T14:30:49", "percent_change": -47.5862, "prev_day_close": 3.625}, {"option": "MCD290119C00155000", "bid": 127.0, "bid_size": 115.0, "ask": 131.5, "ask_size": 7.0, "iv": 0.2662, "open_interest": 9.0, "volume": 0.0, "delta": 0.9701, "gamma": 0.0008, "vega": 0.3386, "theta": 0.0, "rho": 2.7902, "theo": 129.8276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 114.9, "last_trade_time": "2026-11-02T09:42:50", "percent_change": 0.0, "prev_day_close": 113.325000762939}, {"option": "MCD290119P00155000", "bid": 1.5, "bid_size": 63.0, "ask": 2.81, "ask_size": 142.0, "iv": 0.283, "open_interest": 52.0, "volume": 1.0, "delta": -0.0424, "gamma": 0.0008, "vega": 0.3649, "theta": -0.0059, "rho": -0.2888, "theo": 2.2242, "change": -0.62, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-04T11:25:52", "percent_change": -21.9858, "prev_day_close": 2.82000005245209}, {"option": "MCD290119C00160000", "bid": 123.0, "bid_size": 154.0, "ask": 126.85, "ask_size": 4.0, "iv": 0.2611, "open_interest": 83.0, "volume": 0.0, "delta": 0.9646, "gamma": 0.0009, "vega": 0.3874, "theta": 0.0, "rho": 2.8459, "theo": 125.6109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 111.5, "last_trade_time": "2026-11-02T15:31:45", "percent_change": 0.0, "prev_day_close": 109.299999237061}, {"option": "MCD290119P00160000", "bid": 0.51, "bid_size": 280.0, "ask": 4.95, "ask_size": 589.0, "iv": 0.2862, "open_interest": 42.0, "volume": 0.0, "delta": -0.0481, "gamma": 0.0009, "vega": 0.4032, "theta": -0.0065, "rho": -0.3264, "theo": 2.5462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.55, "last_trade_time": "2026-10-30T10:35:51", "percent_change": 0.0, "prev_day_close": 3.25499999523163}, {"option": "MCD290119C00165000", "bid": 119.0, "bid_size": 52.0, "ask": 123.5, "ask_size": 7.0, "iv": 0.2735, "open_interest": 19.0, "volume": 0.0, "delta": 0.9585, "gamma": 0.001, "vega": 0.4229, "theta": 0.0, "rho": 2.8999, "theo": 121.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 95.0, "last_trade_time": "2026-09-18T13:41:23", "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "MCD290119P00165000", "bid": 1.0, "bid_size": 281.0, "ask": 5.0, "ask_size": 846.0, "iv": 0.2804, "open_interest": 62.0, "volume": 0.0, "delta": -0.0544, "gamma": 0.001, "vega": 0.444, "theta": -0.0071, "rho": -0.3674, "theo": 2.9084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.65, "last_trade_time": "2026-10-28T09:53:06", "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MCD290119C00170000", "bid": 115.0, "bid_size": 51.0, "ask": 118.7, "ask_size": 4.0, "iv": 0.2644, "open_interest": 38.0, "volume": 0.0, "delta": 0.9518, "gamma": 0.0011, "vega": 0.4606, "theta": 0.0, "rho": 2.9522, "theo": 117.3138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 98.75, "last_trade_time": "2026-10-30T09:30:11", "percent_change": 0.0, "prev_day_close": 101.875}, {"option": "MCD290119P00170000", "bid": 1.51, "bid_size": 510.0, "ask": 5.5, "ask_size": 596.0, "iv": 0.2792, "open_interest": 59.0, "volume": 0.0, "delta": -0.0614, "gamma": 0.0011, "vega": 0.4869, "theta": -0.0077, "rho": -0.414, "theo": 3.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.45, "last_trade_time": "2026-11-03T14:52:26", "percent_change": 0.0, "prev_day_close": 4.32500004768372}, {"option": "MCD290119C00175000", "bid": 110.7, "bid_size": 213.0, "ask": 114.5, "ask_size": 5.0, "iv": 0.2589, "open_interest": 195.0, "volume": 0.0, "delta": 0.9444, "gamma": 0.0012, "vega": 0.5141, "theta": 0.0, "rho": 2.9954, "theo": 113.2276, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 97.7, "last_trade_time": "2026-11-03T15:21:59", "percent_change": 0.0, "prev_day_close": 97.8499984741211}, {"option": "MCD290119P00175000", "bid": 2.0, "bid_size": 511.0, "ask": 6.0, "ask_size": 590.0, "iv": 0.2767, "open_interest": 182.0, "volume": 0.0, "delta": -0.069, "gamma": 0.0012, "vega": 0.5319, "theta": -0.0083, "rho": -0.461, "theo": 3.7687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-11-03T14:10:05", "percent_change": 0.0, "prev_day_close": 4.77500009536743}, {"option": "MCD290119C00180000", "bid": 106.8, "bid_size": 101.0, "ask": 110.5, "ask_size": 4.0, "iv": 0.2591, "open_interest": 23.0, "volume": 0.0, "delta": 0.9364, "gamma": 0.0013, "vega": 0.5562, "theta": 0.0, "rho": 3.0357, "theo": 109.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 93.75, "last_trade_time": "2026-11-03T11:19:35", "percent_change": 0.0, "prev_day_close": 94.0499992370606}, {"option": "MCD290119P00180000", "bid": 3.2, "bid_size": 440.0, "ask": 4.65, "ask_size": 291.0, "iv": 0.2632, "open_interest": 448.0, "volume": 6.0, "delta": -0.0773, "gamma": 0.0014, "vega": 0.5798, "theta": -0.009, "rho": -0.5165, "theo": 4.2745, "change": -0.975, "open": 5.38, "high": 5.38, "low": 4.3, "tick": "up", "last_trade_price": 4.65, "last_trade_time": "2026-11-04T14:00:04", "percent_change": -17.3333, "prev_day_close": 5.625}, {"option": "MCD290119C00185000", "bid": 102.9, "bid_size": 195.0, "ask": 106.65, "ask_size": 5.0, "iv": 0.2592, "open_interest": 157.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0015, "vega": 0.6043, "theta": 0.0, "rho": 3.074, "theo": 105.2191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 90.0, "last_trade_time": "2026-11-03T14:22:30", "percent_change": 0.0, "prev_day_close": 89.7750015258789}, {"option": "MCD290119P00185000", "bid": 4.2, "bid_size": 174.0, "ask": 5.8, "ask_size": 489.0, "iv": 0.2696, "open_interest": 73.0, "volume": 0.0, "delta": -0.0864, "gamma": 0.0015, "vega": 0.6294, "theta": -0.0096, "rho": -0.5747, "theo": 4.8376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.52, "last_trade_time": "2026-11-03T15:29:36", "percent_change": 0.0, "prev_day_close": 6.57500004768372}, {"option": "MCD290119C00190000", "bid": 99.15, "bid_size": 70.0, "ask": 102.7, "ask_size": 5.0, "iv": 0.2587, "open_interest": 14.0, "volume": 0.0, "delta": 0.9182, "gamma": 0.0016, "vega": 0.6593, "theta": 0.0, "rho": 3.1026, "theo": 101.3003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 85.88, "last_trade_time": "2026-11-03T11:09:15", "percent_change": 0.0, "prev_day_close": 86.3250007629394}, {"option": "MCD290119P00190000", "bid": 4.9, "bid_size": 108.0, "ask": 6.05, "ask_size": 353.0, "iv": 0.2648, "open_interest": 173.0, "volume": 1.0, "delta": -0.0962, "gamma": 0.0017, "vega": 0.6793, "theta": -0.0104, "rho": -0.6372, "theo": 5.4604, "change": -0.8, "open": 5.9, "high": 5.9, "low": 5.9, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-04T10:31:08", "percent_change": -11.9403, "prev_day_close": 6.69999980926514}, {"option": "MCD290119C00195000", "bid": 95.05, "bid_size": 125.0, "ask": 99.5, "ask_size": 37.0, "iv": 0.2598, "open_interest": 15.0, "volume": 1.0, "delta": 0.908, "gamma": 0.0017, "vega": 0.7066, "theta": 0.0, "rho": 3.1273, "theo": 97.4469, "change": 10.375, "open": 93.0, "high": 93.0, "low": 93.0, "tick": "up", "last_trade_price": 93.0, "last_trade_time": "2026-11-04T09:52:14", "percent_change": 12.5567, "prev_day_close": 82.625}, {"option": "MCD290119P00195000", "bid": 5.7, "bid_size": 31.0, "ask": 7.6, "ask_size": 555.0, "iv": 0.2692, "open_interest": 6.0, "volume": 1.0, "delta": -0.1067, "gamma": 0.0018, "vega": 0.733, "theta": -0.0111, "rho": -0.7066, "theo": 6.1488, "change": -2.35, "open": 7.0, "high": 7.0, "low": 7.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-11-04T09:40:52", "percent_change": -25.1337, "prev_day_close": 9.34999990463257}, {"option": "MCD290119C00200000", "bid": 91.0, "bid_size": 225.0, "ask": 95.0, "ask_size": 7.0, "iv": 0.2513, "open_interest": 177.0, "volume": 5.0, "delta": 0.8971, "gamma": 0.0019, "vega": 0.7641, "theta": -0.0005, "rho": 3.1494, "theo": 93.6531, "change": 13.5, "open": 92.0, "high": 93.9, "low": 90.65, "tick": "down", "last_trade_price": 93.0, "last_trade_time": "2026-11-04T15:41:39", "percent_change": 16.9811, "prev_day_close": 79.5}, {"option": "MCD290119P00200000", "bid": 6.35, "bid_size": 107.0, "ask": 7.7, "ask_size": 359.0, "iv": 0.2617, "open_interest": 162.0, "volume": 26.0, "delta": -0.1181, "gamma": 0.002, "vega": 0.7867, "theta": -0.0118, "rho": -0.7764, "theo": 6.9072, "change": -2.2, "open": 7.5, "high": 7.5, "low": 7.2, "tick": "no_change", "last_trade_price": 7.2, "last_trade_time": "2026-11-04T11:40:37", "percent_change": -23.4043, "prev_day_close": 9.40000009536743}, {"option": "MCD290119C00210000", "bid": 84.35, "bid_size": 120.0, "ask": 88.0, "ask_size": 32.0, "iv": 0.255, "open_interest": 31.0, "volume": 0.0, "delta": 0.873, "gamma": 0.0022, "vega": 0.8674, "theta": -0.003, "rho": 3.1699, "theo": 86.2968, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 73.75, "last_trade_time": "2026-11-02T14:07:47", "percent_change": 0.0, "prev_day_close": 72.9249992370606}, {"option": "MCD290119P00210000", "bid": 8.2, "bid_size": 30.0, "ask": 9.35, "ask_size": 190.0, "iv": 0.2578, "open_interest": 98.0, "volume": 8.0, "delta": -0.1432, "gamma": 0.0023, "vega": 0.8968, "theta": -0.0132, "rho": -0.9293, "theo": 8.6492, "change": -3.875, "open": 9.2, "high": 10.05, "low": 8.15, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-11-04T14:47:50", "percent_change": -32.2245, "prev_day_close": 12.0249996185303}, {"option": "MCD290119C00220000", "bid": 77.2, "bid_size": 167.0, "ask": 80.9, "ask_size": 41.0, "iv": 0.251, "open_interest": 131.0, "volume": 24.0, "delta": 0.846, "gamma": 0.0025, "vega": 0.9796, "theta": -0.0054, "rho": 3.1712, "theo": 79.2502, "change": 13.9, "open": 74.0, "high": 80.0, "low": 74.0, "tick": "up", "last_trade_price": 80.0, "last_trade_time": "2026-11-04T15:03:24", "percent_change": 21.0287, "prev_day_close": 66.1000022888184}, {"option": "MCD290119P00220000", "bid": 10.1, "bid_size": 102.0, "ask": 11.5, "ask_size": 260.0, "iv": 0.2538, "open_interest": 191.0, "volume": 23.0, "delta": -0.1716, "gamma": 0.0026, "vega": 1.0055, "theta": -0.0147, "rho": -1.0973, "theo": 10.722, "change": -3.075, "open": 14.7, "high": 14.7, "low": 10.95, "tick": "up", "last_trade_price": 11.5, "last_trade_time": "2026-11-04T14:01:52", "percent_change": -21.0978, "prev_day_close": 14.5749998092651}, {"option": "MCD290119C00230000", "bid": 70.6, "bid_size": 185.0, "ask": 74.0, "ask_size": 12.0, "iv": 0.248, "open_interest": 293.0, "volume": 29.0, "delta": 0.8164, "gamma": 0.0028, "vega": 1.0881, "theta": -0.0078, "rho": 3.1529, "theo": 72.5397, "change": 13.37, "open": 63.75, "high": 73.5, "low": 63.75, "tick": "down", "last_trade_price": 73.42, "last_trade_time": "2026-11-04T15:03:13", "percent_change": 22.2648, "prev_day_close": 60.0499992370606}, {"option": "MCD290119P00230000", "bid": 12.4, "bid_size": 128.0, "ask": 14.2, "ask_size": 304.0, "iv": 0.2515, "open_interest": 263.0, "volume": 154.0, "delta": -0.203, "gamma": 0.003, "vega": 1.1134, "theta": -0.0161, "rho": -1.2731, "theo": 13.1533, "change": -4.375, "open": 14.97, "high": 16.38, "low": 13.0, "tick": "up", "last_trade_price": 13.05, "last_trade_time": "2026-11-04T14:43:07", "percent_change": -25.1076, "prev_day_close": 17.4250001907349}, {"option": "MCD290119C00240000", "bid": 64.65, "bid_size": 179.0, "ask": 67.5, "ask_size": 6.0, "iv": 0.2467, "open_interest": 459.0, "volume": 30.0, "delta": 0.7843, "gamma": 0.0031, "vega": 1.1869, "theta": -0.01, "rho": 3.1066, "theo": 66.1908, "change": 11.675, "open": 57.85, "high": 67.0, "low": 57.85, "tick": "down", "last_trade_price": 66.1, "last_trade_time": "2026-11-04T15:53:47", "percent_change": 21.4515, "prev_day_close": 54.4250011444092}, {"option": "MCD290119P00240000", "bid": 15.2, "bid_size": 116.0, "ask": 17.25, "ask_size": 383.0, "iv": 0.2498, "open_interest": 127.0, "volume": 5.0, "delta": -0.2375, "gamma": 0.0033, "vega": 1.2133, "theta": -0.0174, "rho": -1.4676, "theo": 15.9723, "change": -4.7, "open": 16.85, "high": 16.85, "low": 16.7, "tick": "down", "last_trade_price": 16.7, "last_trade_time": "2026-11-04T11:48:04", "percent_change": -21.9626, "prev_day_close": 21.3999996185303}, {"option": "MCD290119C00250000", "bid": 58.55, "bid_size": 177.0, "ask": 61.5, "ask_size": 3.0, "iv": 0.244, "open_interest": 619.0, "volume": 46.0, "delta": 0.7502, "gamma": 0.0034, "vega": 1.2795, "theta": -0.012, "rho": 3.0526, "theo": 60.2185, "change": 12.2, "open": 56.02, "high": 61.37, "low": 56.02, "tick": "down", "last_trade_price": 61.25, "last_trade_time": "2026-11-04T14:55:51", "percent_change": 24.8726, "prev_day_close": 49.0499992370606}, {"option": "MCD290119P00250000", "bid": 18.45, "bid_size": 67.0, "ask": 20.1, "ask_size": 136.0, "iv": 0.246, "open_interest": 113.0, "volume": 6.0, "delta": -0.2746, "gamma": 0.0036, "vega": 1.3043, "theta": -0.0186, "rho": -1.6637, "theo": 19.2009, "change": -4.375, "open": 22.17, "high": 22.17, "low": 20.5, "tick": "up", "last_trade_price": 20.85, "last_trade_time": "2026-11-04T14:27:08", "percent_change": -17.3439, "prev_day_close": 25.2250003814697}, {"option": "MCD290119C00260000", "bid": 53.0, "bid_size": 169.0, "ask": 56.0, "ask_size": 17.0, "iv": 0.2426, "open_interest": 85.0, "volume": 22.0, "delta": 0.7145, "gamma": 0.0036, "vega": 1.363, "theta": -0.0138, "rho": 3.0117, "theo": 54.6244, "change": 8.7, "open": 47.85, "high": 54.0, "low": 47.85, "tick": "down", "last_trade_price": 52.95, "last_trade_time": "2026-11-04T13:28:46", "percent_change": 19.661, "prev_day_close": 44.25}, {"option": "MCD290119P00260000", "bid": 22.1, "bid_size": 38.0, "ask": 23.75, "ask_size": 130.0, "iv": 0.2441, "open_interest": 34.0, "volume": 3.0, "delta": -0.3142, "gamma": 0.004, "vega": 1.3834, "theta": -0.0196, "rho": -1.8502, "theo": 22.8512, "change": -7.175, "open": 24.4, "high": 24.45, "low": 22.95, "tick": "down", "last_trade_price": 22.95, "last_trade_time": "2026-11-04T13:17:35", "percent_change": -23.8174, "prev_day_close": 30.125}, {"option": "MCD290119C00270000", "bid": 48.1, "bid_size": 180.0, "ask": 50.95, "ask_size": 63.0, "iv": 0.2426, "open_interest": 132.0, "volume": 88.0, "delta": 0.6777, "gamma": 0.0038, "vega": 1.4336, "theta": -0.0154, "rho": 2.9826, "theo": 49.4206, "change": 9.175, "open": 42.5, "high": 49.2, "low": 40.95, "tick": "up", "last_trade_price": 49.2, "last_trade_time": "2026-11-04T13:38:52", "percent_change": 22.9232, "prev_day_close": 40.0249996185303}, {"option": "MCD290119P00270000", "bid": 25.85, "bid_size": 98.0, "ask": 28.45, "ask_size": 171.0, "iv": 0.2433, "open_interest": 59.0, "volume": 2.0, "delta": -0.356, "gamma": 0.0043, "vega": 1.4464, "theta": -0.0205, "rho": -2.0268, "theo": 26.9335, "change": -5.465, "open": 27.7, "high": 28.61, "low": 27.7, "tick": "up", "last_trade_price": 28.61, "last_trade_time": "2026-11-04T13:23:37", "percent_change": -16.0381, "prev_day_close": 34.0749988555908}, {"option": "MCD290119C00280000", "bid": 43.4, "bid_size": 124.0, "ask": 45.85, "ask_size": 34.0, "iv": 0.2405, "open_interest": 45.0, "volume": 11.0, "delta": 0.6401, "gamma": 0.004, "vega": 1.4903, "theta": -0.0167, "rho": 2.8622, "theo": 44.5924, "change": 9.6, "open": 42.0, "high": 45.37, "low": 41.82, "tick": "up", "last_trade_price": 45.0, "last_trade_time": "2026-11-04T15:58:50", "percent_change": 27.1186, "prev_day_close": 35.4000015258789}, {"option": "MCD290119P00280000", "bid": 30.45, "bid_size": 59.0, "ask": 32.5, "ask_size": 135.0, "iv": 0.2404, "open_interest": 142.0, "volume": 4.0, "delta": -0.3997, "gamma": 0.0046, "vega": 1.4925, "theta": -0.0212, "rho": -2.1996, "theo": 31.4537, "change": -9.1, "open": 33.27, "high": 33.27, "low": 30.85, "tick": "down", "last_trade_price": 30.85, "last_trade_time": "2026-11-04T14:40:11", "percent_change": -22.7785, "prev_day_close": 39.9500007629394}, {"option": "MCD290119C00290000", "bid": 38.5, "bid_size": 209.0, "ask": 41.6, "ask_size": 109.0, "iv": 0.2383, "open_interest": 34.0, "volume": 12.0, "delta": 0.6022, "gamma": 0.0042, "vega": 1.5329, "theta": -0.0178, "rho": 2.7334, "theo": 40.1233, "change": 9.02, "open": 38.0, "high": 40.37, "low": 38.0, "tick": "up", "last_trade_price": 40.37, "last_trade_time": "2026-11-04T13:36:47", "percent_change": 28.7719, "prev_day_close": 31.3499994277954}, {"option": "MCD290119P00290000", "bid": 35.0, "bid_size": 128.0, "ask": 37.8, "ask_size": 147.0, "iv": 0.2387, "open_interest": 20.0, "volume": 5.0, "delta": -0.445, "gamma": 0.0048, "vega": 1.5175, "theta": -0.0217, "rho": -2.3194, "theo": 36.4173, "change": -10.05, "open": 36.6, "high": 36.6, "low": 35.85, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-11-04T14:40:11", "percent_change": -21.8954, "prev_day_close": 45.8999996185303}, {"option": "MCD290119C00300000", "bid": 35.0, "bid_size": 107.0, "ask": 36.5, "ask_size": 5.0, "iv": 0.2358, "open_interest": 277.0, "volume": 22.0, "delta": 0.5642, "gamma": 0.0043, "vega": 1.5616, "theta": -0.0186, "rho": 2.5938, "theo": 35.9988, "change": 8.535, "open": 33.75, "high": 36.31, "low": 33.36, "tick": "up", "last_trade_price": 36.31, "last_trade_time": "2026-11-04T14:41:03", "percent_change": 30.7291, "prev_day_close": 27.7749996185303}, {"option": "MCD290119P00300000", "bid": 40.0, "bid_size": 194.0, "ask": 43.35, "ask_size": 163.0, "iv": 0.2365, "open_interest": 315.0, "volume": 1.0, "delta": -0.4916, "gamma": 0.005, "vega": 1.524, "theta": -0.0221, "rho": -2.4273, "theo": 41.8151, "change": -11.475, "open": 40.75, "high": 40.75, "low": 40.75, "tick": "down", "last_trade_price": 40.75, "last_trade_time": "2026-11-04T14:27:08", "percent_change": -21.9722, "prev_day_close": 52.2250003814697}, {"option": "MCD290119C00310000", "bid": 30.5, "bid_size": 222.0, "ask": 33.15, "ask_size": 7.0, "iv": 0.2337, "open_interest": 40.0, "volume": 11.0, "delta": 0.5266, "gamma": 0.0043, "vega": 1.5766, "theta": -0.0192, "rho": 2.4521, "theo": 32.2072, "change": 6.525, "open": 30.0, "high": 31.3, "low": 29.2, "tick": "up", "last_trade_price": 31.3, "last_trade_time": "2026-11-04T13:25:53", "percent_change": 26.337, "prev_day_close": 24.7750005722046}, {"option": "MCD290119P00310000", "bid": 46.25, "bid_size": 106.0, "ask": 49.05, "ask_size": 137.0, "iv": 0.236, "open_interest": 26.0, "volume": 0.0, "delta": -0.5396, "gamma": 0.0053, "vega": 1.506, "theta": -0.0222, "rho": -2.5087, "theo": 47.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.75, "last_trade_time": "2026-10-30T09:30:38", "percent_change": 0.0, "prev_day_close": 58.375}, {"option": "MCD290119C00320000", "bid": 27.7, "bid_size": 119.0, "ask": 29.7, "ask_size": 7.0, "iv": 0.2346, "open_interest": 29.0, "volume": 15.0, "delta": 0.4895, "gamma": 0.0044, "vega": 1.5779, "theta": -0.0195, "rho": 2.3032, "theo": 28.7336, "change": 6.375, "open": 26.82, "high": 29.0, "low": 26.82, "tick": "down", "last_trade_price": 28.5, "last_trade_time": "2026-11-04T15:34:40", "percent_change": 28.8136, "prev_day_close": 22.125}, {"option": "MCD290119P00320000", "bid": 52.5, "bid_size": 122.0, "ask": 55.2, "ask_size": 119.0, "iv": 0.2341, "open_interest": 12.0, "volume": 0.0, "delta": -0.5886, "gamma": 0.0055, "vega": 1.4578, "theta": -0.0222, "rho": -2.5025, "theo": 53.951, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 67.6, "last_trade_time": "2026-10-30T09:30:43", "percent_change": 0.0, "prev_day_close": 65.7000007629394}, {"option": "MCD290119C00330000", "bid": 24.3, "bid_size": 195.0, "ask": 27.1, "ask_size": 249.0, "iv": 0.2344, "open_interest": 50.0, "volume": 4.0, "delta": 0.4533, "gamma": 0.0044, "vega": 1.5672, "theta": -0.0196, "rho": 2.1568, "theo": 25.5659, "change": 4.475, "open": 24.0, "high": 24.68, "low": 24.0, "tick": "down", "last_trade_price": 24.1, "last_trade_time": "2026-11-04T13:13:45", "percent_change": 22.8025, "prev_day_close": 19.625}, {"option": "MCD290119P00330000", "bid": 59.5, "bid_size": 93.0, "ask": 62.5, "ask_size": 144.0, "iv": 0.2358, "open_interest": 54.0, "volume": 1.0, "delta": -0.639, "gamma": 0.0058, "vega": 1.3955, "theta": -0.0221, "rho": -2.496, "theo": 60.6867, "change": -9.15, "open": 64.0, "high": 64.0, "low": 64.0, "tick": "down", "last_trade_price": 64.0, "last_trade_time": "2026-11-04T13:40:35", "percent_change": -12.5085, "prev_day_close": 73.1500015258789}, {"option": "MCD290119C00340000", "bid": 21.5, "bid_size": 177.0, "ask": 23.6, "ask_size": 7.0, "iv": 0.2315, "open_interest": 110.0, "volume": 34.0, "delta": 0.4183, "gamma": 0.0043, "vega": 1.5443, "theta": -0.0194, "rho": 2.0071, "theo": 22.6903, "change": 5.875, "open": 21.85, "high": 22.9, "low": 21.19, "tick": "up", "last_trade_price": 22.9, "last_trade_time": "2026-11-04T14:58:52", "percent_change": 34.5081, "prev_day_close": 17.0250000953674}, {"option": "MCD290119P00340000", "bid": 66.5, "bid_size": 93.0, "ask": 69.3, "ask_size": 130.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.006, "vega": 1.2855, "theta": -0.0226, "rho": -2.3378, "theo": 67.8758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.125}, {"option": "MCD290119C00350000", "bid": 19.0, "bid_size": 191.0, "ask": 21.5, "ask_size": 321.0, "iv": 0.2323, "open_interest": 127.0, "volume": 6.0, "delta": 0.3847, "gamma": 0.0042, "vega": 1.5119, "theta": -0.0192, "rho": 1.8631, "theo": 20.0951, "change": 4.9, "open": 18.0, "high": 20.05, "low": 18.0, "tick": "up", "last_trade_price": 20.05, "last_trade_time": "2026-11-04T14:06:36", "percent_change": 32.3432, "prev_day_close": 15.1500005722046}, {"option": "MCD290119P00350000", "bid": 74.5, "bid_size": 50.0, "ask": 77.15, "ask_size": 103.0, "iv": 0.2339, "open_interest": 1.0, "volume": 1.0, "delta": -0.7441, "gamma": 0.0063, "vega": 1.164, "theta": -0.0233, "rho": -2.1694, "theo": 75.524, "change": -9.675, "open": 80.4, "high": 80.4, "low": 80.4, "tick": "down", "last_trade_price": 80.4, "last_trade_time": "2026-11-04T09:35:20", "percent_change": -10.741, "prev_day_close": 90.0750007629394}, {"option": "MCD290119C00360000", "bid": 16.75, "bid_size": 238.0, "ask": 18.6, "ask_size": 6.0, "iv": 0.2297, "open_interest": 12.0, "volume": 4.0, "delta": 0.3526, "gamma": 0.0041, "vega": 1.4698, "theta": -0.0187, "rho": 1.7198, "theo": 17.765, "change": 3.115, "open": 16.49, "high": 16.49, "low": 16.49, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-11-04T12:02:24", "percent_change": 23.2897, "prev_day_close": 13.375}, {"option": "MCD290119P00360000", "bid": 82.4, "bid_size": 86.0, "ask": 85.35, "ask_size": 124.0, "iv": 0.2326, "open_interest": 0.0, "volume": 3.0, "delta": -0.797, "gamma": 0.0063, "vega": 0.9706, "theta": -0.0232, "rho": -1.8643, "theo": 83.6611, "change": -13.98, "open": 85.27, "high": 85.27, "low": 85.27, "tick": "no_change", "last_trade_price": 85.27, "last_trade_time": "2026-11-04T13:32:03", "percent_change": -14.0856, "prev_day_close": 99.25}, {"option": "MCD290119C00370000", "bid": 14.75, "bid_size": 246.0, "ask": 16.95, "ask_size": 197.0, "iv": 0.2307, "open_interest": 44.0, "volume": 0.0, "delta": 0.3223, "gamma": 0.004, "vega": 1.4209, "theta": -0.0182, "rho": 1.5841, "theo": 15.6869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.74, "last_trade_time": "2026-11-03T09:58:36", "percent_change": 0.0, "prev_day_close": 12.0250000953674}, {"option": "MCD290119P00370000", "bid": 91.0, "bid_size": 84.0, "ask": 94.1, "ask_size": 120.0, "iv": 0.2336, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.006, "vega": 0.8097, "theta": -0.0211, "rho": -1.5659, "theo": 92.2343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 108.5}, {"option": "MCD290119C00380000", "bid": 13.3, "bid_size": 85.0, "ask": 14.7, "ask_size": 9.0, "iv": 0.23, "open_interest": 106.0, "volume": 15.0, "delta": 0.2939, "gamma": 0.0038, "vega": 1.366, "theta": -0.0175, "rho": 1.4533, "theo": 13.8415, "change": 2.825, "open": 12.0, "high": 13.95, "low": 12.0, "tick": "down", "last_trade_price": 13.3, "last_trade_time": "2026-11-04T15:37:45", "percent_change": 26.969, "prev_day_close": 10.4749999046326}, {"option": "MCD290119P00380000", "bid": 100.0, "bid_size": 64.0, "ask": 103.5, "ask_size": 80.0, "iv": 0.2379, "open_interest": 3.0, "volume": 5.0, "delta": -0.8915, "gamma": 0.0052, "vega": 0.5709, "theta": -0.0154, "rho": -1.1664, "theo": 101.2482, "change": -17.08, "open": 101.24, "high": 101.27, "low": 101.24, "tick": "no_change", "last_trade_price": 101.27, "last_trade_time": "2026-11-04T15:06:41", "percent_change": -14.4318, "prev_day_close": 118.349998474121}], "symbol": "MCD", "security_type": "stock", "exchange_id": 3, "current_price": 278.0, "price_change": 17.18, "price_change_percent": 6.5313, "bid": 277.52, "ask": 278.38, "bid_size": 500, "ask_size": 100, "open": 269.17, "high": 281.14, "low": 267.8, "close": 280.22, "prev_day_close": 263.04, "volume": 11509465, "iv30": 21.335, "iv30_change": -3.724, "iv30_change_percent": -14.8609, "seqno": 32080280279, "last_trade_time": "2026-11-04T16:00:00", "tick": "down"}, "symbol": "MCD"}