{"timestamp": "2026-11-10 00:36:36", "data": {"options": [{"option": "MD261120C00002500", "bid": 27.6, "bid_size": 64.0, "ask": 31.0, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9987, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0033, "rho": 0.0002, "theo": 28.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.03, "last_trade_time": "2026-06-04T13:05:28", "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MD261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 28.0, "iv": 6.169, "open_interest": 5.0, "volume": 0.0, "delta": -0.0014, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0058, "rho": 0.0, "theo": 0.0167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-21T12:26:39", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MD261120C00005000", "bid": 25.1, "bid_size": 64.0, "ask": 28.3, "ask_size": 11.0, "iv": 6.4999, "open_interest": 1.0, "volume": 0.0, "delta": 0.9978, "gamma": 0.0004, "vega": 0.0003, "theta": -0.0045, "rho": 0.0005, "theo": 26.4554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.95, "last_trade_time": "2026-06-11T11:03:19", "percent_change": 0.0, "prev_day_close": 26.3500003814697}, {"option": "MD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 2.0, "iv": 4.4348, "open_interest": 8.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0067, "rho": 0.0, "theo": 0.0196, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-07-28T15:01:12", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MD261120C00007500", "bid": 22.6, "bid_size": 64.0, "ask": 25.7, "ask_size": 8.0, "iv": 4.8513, "open_interest": 0.0, "volume": 0.0, "delta": 0.9968, "gamma": 0.0006, "vega": 0.0005, "theta": -0.0053, "rho": 0.0008, "theo": 23.9582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "MD261120P00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 27.0, "iv": 3.4665, "open_interest": 27.0, "volume": 0.0, "delta": -0.0033, "gamma": 0.0005, "vega": 0.0005, "theta": -0.0074, "rho": 0.0, "theo": 0.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.05, "last_trade_time": "2026-07-28T15:01:44", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MD261120C00010000", "bid": 20.2, "bid_size": 64.0, "ask": 22.2, "ask_size": 14.0, "iv": 0.0, "open_interest": 13.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0009, "vega": 0.0006, "theta": -0.0062, "rho": 0.0012, "theo": 21.4612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.84, "last_trade_time": "2026-04-20T13:55:37", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 40.0, "iv": 2.7936, "open_interest": 40.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0009, "vega": 0.0007, "theta": -0.008, "rho": -0.0001, "theo": 0.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-08-21T09:30:02", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MD261120C00012500", "bid": 17.6, "bid_size": 72.0, "ask": 20.8, "ask_size": 15.0, "iv": 3.3457, "open_interest": 1.0, "volume": 0.0, "delta": 0.9938, "gamma": 0.0014, "vega": 0.0009, "theta": -0.0072, "rho": 0.0017, "theo": 18.9653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-11-03T15:21:42", "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MD261120P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 259.0, "iv": 4.8282, "open_interest": 2.0, "volume": 0.0, "delta": -0.0062, "gamma": 0.0014, "vega": 0.001, "theta": -0.0088, "rho": -0.0001, "theo": 0.0275, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-09-23T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MD261120C00015000", "bid": 15.2, "bid_size": 64.0, "ask": 16.7, "ask_size": 12.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0023, "vega": 0.0012, "theta": -0.0084, "rho": 0.0023, "theo": 16.4708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-05-15T15:59:28", "percent_change": 0.0, "prev_day_close": 16.8500003814697}, {"option": "MD261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 2.0413, "open_interest": 13.0, "volume": 0.0, "delta": -0.0086, "gamma": 0.0022, "vega": 0.0013, "theta": -0.0098, "rho": -0.0001, "theo": 0.032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-09-17T14:32:57", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MD261120C00017500", "bid": 12.9, "bid_size": 76.0, "ask": 15.5, "ask_size": 10.0, "iv": 2.2457, "open_interest": 0.0, "volume": 0.0, "delta": 0.9876, "gamma": 0.0037, "vega": 0.0017, "theta": -0.01, "rho": 0.0028, "theo": 13.9788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MD261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 98.0, "iv": 2.6007, "open_interest": 2.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0036, "vega": 0.0017, "theta": -0.0112, "rho": -0.0001, "theo": 0.0389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-07-01T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MD261120C00020000", "bid": 10.4, "bid_size": 68.0, "ask": 12.9, "ask_size": 11.0, "iv": 1.7199, "open_interest": 8.0, "volume": 0.0, "delta": 0.9815, "gamma": 0.0063, "vega": 0.0024, "theta": -0.0122, "rho": 0.0036, "theo": 11.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.34, "last_trade_time": "2026-08-25T12:27:30", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MD261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 100.0, "iv": 2.5526, "open_interest": 45.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0062, "vega": 0.0024, "theta": -0.0132, "rho": -0.0002, "theo": 0.0495, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-09-23T13:49:15", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MD261120C00022500", "bid": 8.5, "bid_size": 15.0, "ask": 10.2, "ask_size": 16.0, "iv": 1.6002, "open_interest": 10.0, "volume": 0.0, "delta": 0.9704, "gamma": 0.0114, "vega": 0.0036, "theta": -0.0154, "rho": 0.0047, "theo": 9.0109, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-07-10T12:40:33", "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MD261120P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 99.0, "iv": 1.6748, "open_interest": 16.0, "volume": 0.0, "delta": -0.029, "gamma": 0.0113, "vega": 0.0036, "theta": -0.0162, "rho": -0.0003, "theo": 0.0677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.93, "last_trade_time": "2026-08-31T11:03:20", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261120C00025000", "bid": 5.8, "bid_size": 53.0, "ask": 8.3, "ask_size": 24.0, "iv": 1.381, "open_interest": 28.0, "volume": 0.0, "delta": 0.9478, "gamma": 0.0228, "vega": 0.0058, "theta": -0.0203, "rho": 0.0061, "theo": 6.5483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-11-04T10:46:03", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MD261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 82.0, "iv": 1.2708, "open_interest": 2.0, "volume": 0.0, "delta": -0.0514, "gamma": 0.0227, "vega": 0.0058, "theta": -0.021, "rho": -0.0006, "theo": 0.1028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-30T12:12:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261120C00030000", "bid": 0.65, "bid_size": 199.0, "ask": 3.3, "ask_size": 41.0, "iv": 0.5172, "open_interest": 127.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.1219, "vega": 0.0184, "theta": -0.0423, "rho": 0.0073, "theo": 1.9478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.7, "last_trade_time": "2026-11-06T09:30:03", "percent_change": 0.0, "prev_day_close": 2.12499994039536}, {"option": "MD261120P00030000", "bid": 0.25, "bid_size": 52.0, "ask": 1.25, "ask_size": 132.0, "iv": 0.6366, "open_interest": 100.0, "volume": 12.0, "delta": -0.2799, "gamma": 0.1221, "vega": 0.0184, "theta": -0.0425, "rho": -0.0029, "theo": 0.4959, "change": -0.41, "open": 1.25, "high": 1.25, "low": 0.49, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-11-09T14:46:47", "percent_change": -45.5556, "prev_day_close": 0.900000005960464}, {"option": "MD261120C00035000", "bid": 0.05, "bid_size": 13.0, "ask": 0.95, "ask_size": 102.0, "iv": 0.7495, "open_interest": 110.0, "volume": 0.0, "delta": 0.1815, "gamma": 0.0758, "vega": 0.0144, "theta": -0.0411, "rho": 0.0019, "theo": 0.3205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.25, "last_trade_time": "2026-11-04T11:16:12", "percent_change": 0.0, "prev_day_close": 0.299999997019768}, {"option": "MD261120P00035000", "bid": 2.7, "bid_size": 76.0, "ask": 4.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.8184, "gamma": 0.0761, "vega": 0.0144, "theta": -0.0409, "rho": -0.0072, "theo": 3.8646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-11-05T13:50:32", "percent_change": 0.0, "prev_day_close": 3.82499992847443}, {"option": "MD261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 20.0, "iv": 1.0431, "open_interest": 1.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.026, "vega": 0.0067, "theta": -0.0244, "rho": 0.0006, "theo": 0.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-06-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261120P00040000", "bid": 7.6, "bid_size": 76.0, "ask": 9.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9387, "gamma": 0.0264, "vega": 0.0066, "theta": -0.0237, "rho": -0.0073, "theo": 8.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MD261218C00015000", "bid": 15.1, "bid_size": 49.0, "ask": 18.6, "ask_size": 1.0, "iv": 1.5368, "open_interest": 0.0, "volume": 0.0, "delta": 0.9557, "gamma": 0.0058, "vega": 0.0096, "theta": -0.0175, "rho": 0.0148, "theo": 16.8856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5500001907349}, {"option": "MD261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 73.0, "iv": 1.7111, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0058, "vega": 0.0097, "theta": -0.0192, "rho": -0.0018, "theo": 0.3583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261218C00017500", "bid": 12.8, "bid_size": 53.0, "ask": 16.2, "ask_size": 1.0, "iv": 1.3793, "open_interest": 0.0, "volume": 0.0, "delta": 0.9439, "gamma": 0.0084, "vega": 0.0117, "theta": -0.018, "rho": 0.0171, "theo": 14.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000005722046}, {"option": "MD261218P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 1.6638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0565, "gamma": 0.0084, "vega": 0.0117, "theta": -0.0194, "rho": -0.0022, "theo": 0.3816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261218C00020000", "bid": 10.5, "bid_size": 76.0, "ask": 12.9, "ask_size": 10.0, "iv": 0.8553, "open_interest": 0.0, "volume": 0.0, "delta": 0.9276, "gamma": 0.0123, "vega": 0.0142, "theta": -0.0185, "rho": 0.0193, "theo": 11.9688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MD261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.4689, "open_interest": 2.0, "volume": 0.0, "delta": -0.0728, "gamma": 0.0123, "vega": 0.0142, "theta": -0.0197, "rho": -0.0028, "theo": 0.4165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-21T12:23:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261218C00022500", "bid": 7.7, "bid_size": 68.0, "ask": 10.6, "ask_size": 13.0, "iv": 0.5966, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0185, "vega": 0.0176, "theta": -0.0191, "rho": 0.0212, "theo": 9.5351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.09999990463257}, {"option": "MD261218P00022500", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 73.0, "iv": 1.1005, "open_interest": 0.0, "volume": 0.0, "delta": -0.0968, "gamma": 0.0186, "vega": 0.0176, "theta": -0.0201, "rho": -0.0036, "theo": 0.4705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261218C00025000", "bid": 6.0, "bid_size": 76.0, "ask": 7.7, "ask_size": 10.0, "iv": 0.5785, "open_interest": 0.0, "volume": 0.0, "delta": 0.8657, "gamma": 0.029, "vega": 0.0223, "theta": -0.0199, "rho": 0.0226, "theo": 7.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MD261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 13.0, "iv": 0.6848, "open_interest": 1.0, "volume": 0.0, "delta": -0.1351, "gamma": 0.0291, "vega": 0.0224, "theta": -0.0206, "rho": -0.0049, "theo": 0.5599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-10-20T15:09:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MD261218C00030000", "bid": 2.2, "bid_size": 47.0, "ask": 4.1, "ask_size": 40.0, "iv": 0.5655, "open_interest": 3.0, "volume": 0.0, "delta": 0.6654, "gamma": 0.078, "vega": 0.0375, "theta": -0.0216, "rho": 0.0204, "theo": 2.7201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-11-04T10:06:39", "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MD261218P00030000", "bid": 0.9, "bid_size": 20.0, "ask": 1.4, "ask_size": 34.0, "iv": 0.459, "open_interest": 1.0, "volume": 0.0, "delta": -0.3377, "gamma": 0.0789, "vega": 0.0376, "theta": -0.022, "rho": -0.0112, "theo": 1.124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-26T09:30:03", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MD261218C00035000", "bid": 0.3, "bid_size": 40.0, "ask": 1.0, "ask_size": 36.0, "iv": 0.4339, "open_interest": 10.0, "volume": 1.0, "delta": 0.2738, "gamma": 0.0706, "vega": 0.0343, "theta": -0.02, "rho": 0.0088, "theo": 0.7265, "change": -0.02, "open": 0.68, "high": 0.68, "low": 0.68, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-11-09T10:33:00", "percent_change": -2.85714, "prev_day_close": 0.699999988079071}, {"option": "MD261218P00035000", "bid": 3.3, "bid_size": 47.0, "ask": 4.5, "ask_size": 38.0, "iv": 0.3815, "open_interest": 0.0, "volume": 0.0, "delta": -0.7365, "gamma": 0.0728, "vega": 0.0336, "theta": -0.0203, "rho": -0.0201, "theo": 4.1365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MD261218C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 83.0, "iv": 0.6576, "open_interest": 0.0, "volume": 0.0, "delta": 0.1295, "gamma": 0.0349, "vega": 0.0218, "theta": -0.016, "rho": 0.0041, "theo": 0.3517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD261218P00040000", "bid": 7.6, "bid_size": 67.0, "ask": 10.3, "ask_size": 37.0, "iv": 0.663, "open_interest": 1.0, "volume": 0.0, "delta": -0.8837, "gamma": 0.0368, "vega": 0.02, "theta": -0.016, "rho": -0.02, "theo": 8.7754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.7, "last_trade_time": "2026-11-04T09:34:56", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "MD270219C00012500", "bid": 17.5, "bid_size": 49.0, "ask": 21.2, "ask_size": 1.0, "iv": 1.1078, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0036, "vega": 0.011, "theta": -0.0029, "rho": 0.0319, "theo": 19.3374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1499996185303}, {"option": "MD270219P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 50.0, "iv": 1.2715, "open_interest": 0.0, "volume": 0.0, "delta": -0.0289, "gamma": 0.0036, "vega": 0.011, "theta": -0.0058, "rho": -0.0031, "theo": 0.2481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD270219C00015000", "bid": 15.0, "bid_size": 49.0, "ask": 18.8, "ask_size": 1.0, "iv": 0.9268, "open_interest": 0.0, "volume": 0.0, "delta": 0.9596, "gamma": 0.0054, "vega": 0.0143, "theta": -0.004, "rho": 0.0378, "theo": 16.924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "MD270219P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 17.0, "iv": 0.8644, "open_interest": 0.0, "volume": 0.0, "delta": -0.0399, "gamma": 0.0055, "vega": 0.0143, "theta": -0.0065, "rho": -0.0041, "theo": 0.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MD270219C00017500", "bid": 13.2, "bid_size": 76.0, "ask": 15.6, "ask_size": 10.0, "iv": 0.7399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0082, "vega": 0.0188, "theta": -0.0053, "rho": 0.0431, "theo": 14.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3000001907349}, {"option": "MD270219P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 20.0, "iv": 0.8686, "open_interest": 4.0, "volume": 0.0, "delta": -0.0563, "gamma": 0.0083, "vega": 0.0189, "theta": -0.0075, "rho": -0.0057, "theo": 0.3862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.45, "last_trade_time": "2026-08-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MD270219C00020000", "bid": 10.9, "bid_size": 76.0, "ask": 13.3, "ask_size": 22.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0124, "vega": 0.025, "theta": -0.007, "rho": 0.0475, "theo": 12.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9000000953674}, {"option": "MD270219P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 40.0, "iv": 0.6644, "open_interest": 20.0, "volume": 0.0, "delta": -0.0814, "gamma": 0.0125, "vega": 0.0251, "theta": -0.0088, "rho": -0.008, "theo": 0.5206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.49, "last_trade_time": "2026-10-21T14:50:01", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MD270219C00022500", "bid": 8.9, "bid_size": 31.0, "ask": 10.8, "ask_size": 28.0, "iv": 0.6174, "open_interest": 0.0, "volume": 0.0, "delta": 0.8799, "gamma": 0.0184, "vega": 0.0333, "theta": -0.0091, "rho": 0.0505, "theo": 9.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.69999980926514}, {"option": "MD270219P00022500", "bid": 0.2, "bid_size": 36.0, "ask": 0.85, "ask_size": 37.0, "iv": 0.582, "open_interest": 0.0, "volume": 2.0, "delta": -0.1203, "gamma": 0.0185, "vega": 0.0334, "theta": -0.0105, "rho": -0.0117, "theo": 0.7416, "change": -0.325, "open": 0.2, "high": 0.2, "low": 0.2, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-09T14:50:49", "percent_change": -61.9048, "prev_day_close": 0.524999976158142}, {"option": "MD270219C00025000", "bid": 6.3, "bid_size": 79.0, "ask": 9.3, "ask_size": 34.0, "iv": 0.5816, "open_interest": 15.0, "volume": 0.0, "delta": 0.8218, "gamma": 0.0262, "vega": 0.0434, "theta": -0.0114, "rho": 0.0512, "theo": 7.8572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-10-20T13:07:46", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MD270219P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 1.65, "ask_size": 33.0, "iv": 0.5267, "open_interest": 8.0, "volume": 0.0, "delta": -0.1792, "gamma": 0.0265, "vega": 0.0436, "theta": -0.0126, "rho": -0.017, "theo": 1.1106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.7, "last_trade_time": "2026-10-29T15:10:43", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MD270219C00030000", "bid": 3.4, "bid_size": 29.0, "ask": 6.3, "ask_size": 23.0, "iv": 0.6042, "open_interest": 76.0, "volume": 0.0, "delta": 0.6375, "gamma": 0.0417, "vega": 0.0623, "theta": -0.0158, "rho": 0.0444, "theo": 4.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-26T15:50:47", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MD270219P00030000", "bid": 1.65, "bid_size": 13.0, "ask": 4.2, "ask_size": 41.0, "iv": 0.5833, "open_interest": 5.0, "volume": 0.0, "delta": -0.3665, "gamma": 0.0425, "vega": 0.0625, "theta": -0.0164, "rho": -0.0333, "theo": 2.6431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.5, "last_trade_time": "2026-10-16T11:07:54", "percent_change": 0.0, "prev_day_close": 2.67499989271164}, {"option": "MD270219C00035000", "bid": 1.65, "bid_size": 18.0, "ask": 3.5, "ask_size": 42.0, "iv": 0.5684, "open_interest": 5.0, "volume": 0.0, "delta": 0.4253, "gamma": 0.0438, "vega": 0.0652, "theta": -0.0168, "rho": 0.0312, "theo": 2.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.15, "last_trade_time": "2026-11-04T10:50:46", "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MD270219P00035000", "bid": 3.9, "bid_size": 50.0, "ask": 6.7, "ask_size": 50.0, "iv": 0.498, "open_interest": 1.0, "volume": 0.0, "delta": -0.5844, "gamma": 0.0454, "vega": 0.0645, "theta": -0.0169, "rho": -0.0494, "theo": 5.54, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.01, "last_trade_time": "2026-10-26T15:50:04", "percent_change": 0.0, "prev_day_close": 5.25000011920929}, {"option": "MD270219C00040000", "bid": 0.4, "bid_size": 18.0, "ask": 1.7, "ask_size": 39.0, "iv": 0.5107, "open_interest": 2.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0354, "vega": 0.0546, "theta": -0.0146, "rho": 0.02, "theo": 1.2787, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-11-05T11:30:36", "percent_change": 0.0, "prev_day_close": 2.00000005960464}, {"option": "MD270219P00040000", "bid": 7.9, "bid_size": 48.0, "ask": 10.9, "ask_size": 46.0, "iv": 0.5419, "open_interest": 0.0, "volume": 0.0, "delta": -0.7511, "gamma": 0.0377, "vega": 0.052, "theta": -0.0143, "rho": -0.0553, "theo": 9.4614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MD270521C00015000", "bid": 15.5, "bid_size": 49.0, "ask": 19.0, "ask_size": 6.0, "iv": 0.762, "open_interest": 0.0, "volume": 0.0, "delta": 0.9591, "gamma": 0.0054, "vega": 0.0201, "theta": -0.0016, "rho": 0.0693, "theo": 17.1288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0499997138977}, {"option": "MD270521P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 50.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": -0.0409, "gamma": 0.0054, "vega": 0.0202, "theta": -0.0036, "rho": -0.0079, "theo": 0.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MD270521C00017500", "bid": 13.6, "bid_size": 67.0, "ask": 16.0, "ask_size": 12.0, "iv": 0.6257, "open_interest": 1.0, "volume": 0.0, "delta": 0.9374, "gamma": 0.0083, "vega": 0.0282, "theta": -0.0029, "rho": 0.0778, "theo": 14.849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.4, "last_trade_time": "2026-10-28T14:24:16", "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "MD270521P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 17.0, "iv": 0.6415, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0084, "vega": 0.0284, "theta": -0.0046, "rho": -0.0119, "theo": 0.48, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MD270521C00020000", "bid": 11.4, "bid_size": 38.0, "ask": 13.8, "ask_size": 16.0, "iv": 0.5813, "open_interest": 0.0, "volume": 0.0, "delta": 0.9053, "gamma": 0.0123, "vega": 0.0387, "theta": -0.0044, "rho": 0.084, "theo": 12.6588, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MD270521P00020000", "bid": 0.05, "bid_size": 20.0, "ask": 1.15, "ask_size": 32.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": -0.0955, "gamma": 0.0125, "vega": 0.039, "theta": -0.0059, "rho": -0.0179, "theo": 0.7303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.3999999538064}, {"option": "MD270521C00022500", "bid": 8.9, "bid_size": 38.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.5003, "open_interest": 0.0, "volume": 0.0, "delta": 0.8602, "gamma": 0.0172, "vega": 0.051, "theta": -0.0061, "rho": 0.0874, "theo": 10.597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000002861023}, {"option": "MD270521P00022500", "bid": 0.25, "bid_size": 10.0, "ask": 2.3, "ask_size": 50.0, "iv": 0.5927, "open_interest": 0.0, "volume": 0.0, "delta": -0.1414, "gamma": 0.0176, "vega": 0.0514, "theta": -0.0074, "rho": -0.0261, "theo": 1.1114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MD270521C00025000", "bid": 7.1, "bid_size": 46.0, "ask": 10.0, "ask_size": 11.0, "iv": 0.5106, "open_interest": 0.0, "volume": 0.0, "delta": 0.8012, "gamma": 0.0227, "vega": 0.0639, "theta": -0.0078, "rho": 0.0876, "theo": 8.7052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MD270521P00025000", "bid": 0.65, "bid_size": 42.0, "ask": 2.3, "ask_size": 12.0, "iv": 0.5048, "open_interest": 0.0, "volume": 0.0, "delta": -0.2018, "gamma": 0.0232, "vega": 0.0644, "theta": -0.0088, "rho": -0.0366, "theo": 1.6665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999995268881}, {"option": "MD270521C00030000", "bid": 4.2, "bid_size": 52.0, "ask": 7.1, "ask_size": 20.0, "iv": 0.5113, "open_interest": 4.0, "volume": 0.0, "delta": 0.6483, "gamma": 0.0322, "vega": 0.0849, "theta": -0.0104, "rho": 0.0786, "theo": 5.5642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.8, "last_trade_time": "2026-11-02T14:31:25", "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MD270521P00030000", "bid": 2.3, "bid_size": 50.0, "ask": 4.9, "ask_size": 42.0, "iv": 0.52, "open_interest": 0.0, "volume": 0.0, "delta": -0.3598, "gamma": 0.0335, "vega": 0.0852, "theta": -0.0111, "rho": -0.0625, "theo": 3.4395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.27499997615814}, {"option": "MD270521C00035000", "bid": 2.4, "bid_size": 19.0, "ask": 4.4, "ask_size": 28.0, "iv": 0.4885, "open_interest": 4.0, "volume": 0.0, "delta": 0.4789, "gamma": 0.0359, "vega": 0.0911, "theta": -0.011, "rho": 0.0619, "theo": 3.3545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-11-04T15:52:54", "percent_change": 0.0, "prev_day_close": 3.40000003576279}, {"option": "MD270521P00035000", "bid": 5.2, "bid_size": 15.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.4805, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0382, "vega": 0.0898, "theta": -0.0114, "rho": -0.0855, "theo": 6.1738, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MD270521C00040000", "bid": 1.1, "bid_size": 22.0, "ask": 2.75, "ask_size": 7.0, "iv": 0.4325, "open_interest": 2.0, "volume": 0.0, "delta": 0.3273, "gamma": 0.0331, "vega": 0.0826, "theta": -0.0099, "rho": 0.0441, "theo": 1.9335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.35, "last_trade_time": "2026-11-05T09:32:28", "percent_change": 0.0, "prev_day_close": 1.59999999403954}, {"option": "MD270521P00040000", "bid": 8.3, "bid_size": 76.0, "ask": 10.7, "ask_size": 10.0, "iv": 0.4392, "open_interest": 1.0, "volume": 0.0, "delta": -0.703, "gamma": 0.0368, "vega": 0.0778, "theta": -0.0101, "rho": -0.0958, "theo": 9.7599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.68, "last_trade_time": "2026-10-28T14:25:04", "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MD270521C00045000", "bid": 0.25, "bid_size": 18.0, "ask": 2.05, "ask_size": 25.0, "iv": 0.4781, "open_interest": 0.0, "volume": 0.0, "delta": 0.2122, "gamma": 0.0269, "vega": 0.0665, "theta": -0.0079, "rho": 0.0293, "theo": 1.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MD270521P00045000", "bid": 12.6, "bid_size": 76.0, "ask": 15.3, "ask_size": 46.0, "iv": 0.4635, "open_interest": 0.0, "volume": 0.0, "delta": -0.8355, "gamma": 0.0322, "vega": 0.0543, "theta": -0.0079, "rho": -0.0828, "theo": 13.9789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}], "symbol": "MD", "security_type": "stock", "exchange_id": 3, "current_price": 31.49, "price_change": 0.2, "price_change_percent": 0.6392, "bid": 30.91, "ask": 31.7, "bid_size": 100, "ask_size": 400, "open": 31.76, "high": 31.88, "low": 31.2701, "close": 31.49, "prev_day_close": 31.29, "volume": 416647, "iv30": 43.127, "iv30_change": 0.708, "iv30_change_percent": 1.6691, "seqno": 10409096063, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "MD"}