{"timestamp": "2026-10-23 02:22:52", "data": {"options": [{"option": "MDWD261120C00005000", "bid": 5.1, "bid_size": 21.0, "ask": 9.2, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9962, "gamma": 0.0028, "vega": 0.0004, "theta": 0.0, "rho": 0.0043, "theo": 7.241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MDWD261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 4.1852, "open_interest": 0.0, "volume": 0.0, "delta": -0.0043, "gamma": 0.0028, "vega": 0.0004, "theta": -0.0009, "rho": 0.0, "theo": 0.0064, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120C00006000", "bid": 4.1, "bid_size": 56.0, "ask": 8.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9926, "gamma": 0.0056, "vega": 0.0008, "theta": 0.0, "rho": 0.0051, "theo": 6.2493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MDWD261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 3.4909, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0056, "vega": 0.0008, "theta": -0.0014, "rho": -0.0001, "theo": 0.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261120C00007000", "bid": 3.1, "bid_size": 55.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9858, "gamma": 0.0111, "vega": 0.0013, "theta": 0.0, "rho": 0.0059, "theo": 5.261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MDWD261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.9241, "open_interest": 0.0, "volume": 0.0, "delta": -0.0148, "gamma": 0.0111, "vega": 0.0013, "theta": -0.002, "rho": -0.0002, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120C00008000", "bid": 2.1, "bid_size": 55.0, "ask": 6.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9728, "gamma": 0.022, "vega": 0.0022, "theta": -0.0014, "rho": 0.0067, "theo": 4.2789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MDWD261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.4406, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.022, "vega": 0.0022, "theta": -0.0031, "rho": -0.0003, "theo": 0.0326, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120C00009000", "bid": 1.1, "bid_size": 55.0, "ask": 5.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.947, "gamma": 0.0436, "vega": 0.0038, "theta": -0.0033, "rho": 0.0072, "theo": 3.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "MDWD261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0132, "open_interest": 0.0, "volume": 0.0, "delta": -0.0538, "gamma": 0.0437, "vega": 0.0038, "theta": -0.0046, "rho": -0.0006, "theo": 0.06, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120C00010000", "bid": 0.1, "bid_size": 612.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0855, "vega": 0.0064, "theta": -0.0058, "rho": 0.0075, "theo": 2.3715, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.3000001013279}, {"option": "MDWD261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.6457, "open_interest": 0.0, "volume": 0.0, "delta": -0.1074, "gamma": 0.086, "vega": 0.0064, "theta": -0.0067, "rho": -0.0011, "theo": 0.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MDWD261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 9.0, "iv": 0.8958, "open_interest": 0.0, "volume": 0.0, "delta": 0.7839, "gamma": 0.1566, "vega": 0.0101, "theta": -0.0088, "rho": 0.0071, "theo": 1.5061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MDWD261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 1.3549, "open_interest": 0.0, "volume": 0.0, "delta": -0.218, "gamma": 0.1577, "vega": 0.0102, "theta": -0.0094, "rho": -0.0022, "theo": 0.2492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MDWD261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 7.0, "iv": 1.0437, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.2277, "vega": 0.0134, "theta": -0.0112, "rho": 0.0056, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MDWD261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 16.0, "iv": 1.1244, "open_interest": 0.0, "volume": 0.0, "delta": -0.4143, "gamma": 0.2301, "vega": 0.0134, "theta": -0.0114, "rho": -0.0041, "theo": 0.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MDWD261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 1.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.3641, "gamma": 0.2212, "vega": 0.013, "theta": -0.0108, "rho": 0.0035, "theo": 0.3885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MDWD261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 2.0, "iv": 0.4266, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.2254, "vega": 0.0128, "theta": -0.0107, "rho": -0.0057, "theo": 1.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MDWD261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.7539, "open_interest": 127.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.158, "vega": 0.0098, "theta": -0.0087, "rho": 0.002, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-16T10:38:57", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MDWD261120P00014000", "bid": 0.05, "bid_size": 666.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.6533, "open_interest": 20.0, "volume": 0.0, "delta": -0.8047, "gamma": 0.1636, "vega": 0.0095, "theta": -0.0083, "rho": -0.0062, "theo": 1.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T15:50:49", "percent_change": 0.0, "prev_day_close": 2.24999991059303}, {"option": "MDWD261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4348, "open_interest": 10.0, "volume": 0.0, "delta": 0.119, "gamma": 0.1019, "vega": 0.0069, "theta": -0.0065, "rho": 0.0012, "theo": 0.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-09-25T11:06:55", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261120P00015000", "bid": 0.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.8945, "gamma": 0.1077, "vega": 0.0063, "theta": -0.0058, "rho": -0.0059, "theo": 2.855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MDWD261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0727, "gamma": 0.0656, "vega": 0.0048, "theta": -0.0048, "rho": 0.0007, "theo": 0.0617, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120P00016000", "bid": 1.8, "bid_size": 55.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.76, "open_interest": 0.0, "volume": 0.0, "delta": -0.9424, "gamma": 0.0692, "vega": 0.0038, "theta": -0.0037, "rho": -0.0047, "theo": 3.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.82500004768372}, {"option": "MDWD261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7582, "open_interest": 0.0, "volume": 0.0, "delta": 0.0469, "gamma": 0.0434, "vega": 0.0034, "theta": -0.0036, "rho": 0.0005, "theo": 0.0394, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120P00017000", "bid": 2.8, "bid_size": 55.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.8778, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0534, "vega": 0.0023, "theta": -0.0018, "rho": -0.0036, "theo": 4.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.82500004768372}, {"option": "MDWD261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8951, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0296, "vega": 0.0025, "theta": -0.0028, "rho": 0.0003, "theo": 0.0265, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120P00018000", "bid": 3.8, "bid_size": 55.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.985, "open_interest": 0.0, "volume": 0.0, "delta": -0.9876, "gamma": 0.0356, "vega": 0.0009, "theta": -0.0018, "rho": -0.0016, "theo": 5.7941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "MDWD261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0195, "open_interest": 0.0, "volume": 0.0, "delta": 0.0223, "gamma": 0.0209, "vega": 0.0018, "theta": -0.0022, "rho": 0.0002, "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": 1.07500004768372}, {"option": "MDWD261120P00019000", "bid": 4.8, "bid_size": 55.0, "ask": 9.0, "ask_size": 19.0, "iv": 1.0838, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0156, "vega": 0.0, "theta": -0.0031, "rho": 0.0, "theo": 6.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MDWD261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1338, "open_interest": 0.0, "volume": 0.0, "delta": 0.0162, "gamma": 0.0151, "vega": 0.0014, "theta": -0.0017, "rho": 0.0002, "theo": 0.0136, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120P00020000", "bid": 5.8, "bid_size": 55.0, "ask": 10.0, "ask_size": 19.0, "iv": 1.1755, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0006, "vega": 0.0, "theta": -0.0045, "rho": 0.0, "theo": 7.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.7999997138977}, {"option": "MDWD261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.2394, "open_interest": 0.0, "volume": 0.0, "delta": 0.012, "gamma": 0.0112, "vega": 0.0011, "theta": -0.0014, "rho": 0.0001, "theo": 0.0102, "change": 0.0, "open": 0.0, "high": 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": "MDWD261120P00021000", "bid": 6.8, "bid_size": 55.0, "ask": 11.0, "ask_size": 19.0, "iv": 1.2611, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0051, "rho": 0.0, "theo": 8.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MDWD261218C00007000", "bid": 3.0, "bid_size": 36.0, "ask": 7.2, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.957, "gamma": 0.0208, "vega": 0.0045, "theta": -0.0014, "rho": 0.0104, "theo": 5.3043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MDWD261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.0882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0441, "gamma": 0.0209, "vega": 0.0045, "theta": -0.0036, "rho": -0.001, "theo": 0.0909, "change": 0.0, "open": 0.0, "high": 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": "MDWD261218C00008000", "bid": 2.1, "bid_size": 55.0, "ask": 6.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9331, "gamma": 0.0338, "vega": 0.0063, "theta": -0.0026, "rho": 0.0115, "theo": 4.351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MDWD261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.0339, "vega": 0.0063, "theta": -0.0044, "rho": -0.0014, "theo": 0.1304, "change": 0.0, "open": 0.0, "high": 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": "MDWD261218C00009000", "bid": 1.1, "bid_size": 55.0, "ask": 5.2, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0543, "vega": 0.0088, "theta": -0.004, "rho": 0.0122, "theo": 3.4204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000010728836}, {"option": "MDWD261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.437, "open_interest": 0.0, "volume": 0.0, "delta": -0.1069, "gamma": 0.0546, "vega": 0.0089, "theta": -0.0053, "rho": -0.0022, "theo": 0.1928, "change": 0.0, "open": 0.0, "high": 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": "MDWD261218C00010000", "bid": 0.1, "bid_size": 612.0, "ask": 4.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8316, "gamma": 0.0856, "vega": 0.0122, "theta": -0.0055, "rho": 0.0124, "theo": 2.5324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000004917383}, {"option": "MDWD261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 1.1905, "open_interest": 0.0, "volume": 0.0, "delta": -0.1705, "gamma": 0.0863, "vega": 0.0122, "theta": -0.0064, "rho": -0.0035, "theo": 0.2981, "change": 0.0, "open": 0.0, "high": 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": "MDWD261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 1.0, "iv": 0.5867, "open_interest": 0.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.1269, "vega": 0.016, "theta": -0.0069, "rho": 0.0117, "theo": 1.7283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.87500002421439}, {"option": "MDWD261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 1.0, "iv": 1.0098, "open_interest": 0.0, "volume": 0.0, "delta": -0.274, "gamma": 0.1284, "vega": 0.016, "theta": -0.0075, "rho": -0.0054, "theo": 0.4883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MDWD261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.751, "open_interest": 3.0, "volume": 0.0, "delta": 0.5819, "gamma": 0.1616, "vega": 0.0188, "theta": -0.0078, "rho": 0.0098, "theo": 1.0816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-27T11:07:17", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "MDWD261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 5.0, "iv": 0.468, "open_interest": 20.0, "volume": 0.0, "delta": -0.4239, "gamma": 0.1644, "vega": 0.0188, "theta": -0.0081, "rho": -0.008, "theo": 0.838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-10-16T09:32:47", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MDWD261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.8486, "open_interest": 1.0, "volume": 0.0, "delta": 0.4215, "gamma": 0.1631, "vega": 0.0188, "theta": -0.008, "rho": 0.0073, "theo": 0.6548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.5, "last_trade_time": "2026-05-19T09:31:41", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MDWD261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.7293, "open_interest": 26.0, "volume": 0.0, "delta": -0.5878, "gamma": 0.1674, "vega": 0.0186, "theta": -0.0079, "rho": -0.0104, "theo": 1.4108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.5, "last_trade_time": "2026-10-09T09:30:04", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MDWD261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.9402, "open_interest": 5.0, "volume": 0.0, "delta": 0.295, "gamma": 0.1375, "vega": 0.0166, "theta": -0.0074, "rho": 0.0052, "theo": 0.4152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.61, "last_trade_time": "2026-06-24T13:21:55", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MDWD261218P00014000", "bid": 0.15, "bid_size": 1.0, "ask": 4.4, "ask_size": 1.0, "iv": 0.5815, "open_interest": 7.0, "volume": 0.0, "delta": -0.7178, "gamma": 0.1428, "vega": 0.0161, "theta": -0.007, "rho": -0.0117, "theo": 2.1735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.32, "last_trade_time": "2026-09-25T15:45:34", "percent_change": 0.0, "prev_day_close": 2.25000004842877}, {"option": "MDWD261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 4.0, "iv": 0.4702, "open_interest": 38.0, "volume": 0.0, "delta": 0.2106, "gamma": 0.1077, "vega": 0.0139, "theta": -0.0066, "rho": 0.0037, "theo": 0.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.34, "last_trade_time": "2026-10-13T10:18:59", "percent_change": 0.0, "prev_day_close": 0.174999997019768}, {"option": "MDWD261218P00015000", "bid": 0.9, "bid_size": 1.0, "ask": 5.1, "ask_size": 20.0, "iv": 0.5188, "open_interest": 10.0, "volume": 0.0, "delta": -0.8052, "gamma": 0.1136, "vega": 0.0132, "theta": -0.0058, "rho": -0.0123, "theo": 3.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.1, "last_trade_time": "2026-10-14T13:43:09", "percent_change": 0.0, "prev_day_close": 2.90000003576279}, {"option": "MDWD261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1505, "open_interest": 25.0, "volume": 0.0, "delta": 0.1557, "gamma": 0.0834, "vega": 0.0115, "theta": -0.0058, "rho": 0.0027, "theo": 0.2056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-08-13T10:28:10", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MDWD261218P00016000", "bid": 1.85, "bid_size": 55.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.5434, "open_interest": 2.0, "volume": 0.0, "delta": -0.8625, "gamma": 0.0898, "vega": 0.0105, "theta": -0.0048, "rho": -0.0118, "theo": 3.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.75, "last_trade_time": "2026-05-07T13:52:09", "percent_change": 0.0, "prev_day_close": 3.92500001192093}, {"option": "MDWD261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2589, "open_interest": 2.0, "volume": 0.0, "delta": 0.1192, "gamma": 0.0653, "vega": 0.0096, "theta": -0.0052, "rho": 0.0021, "theo": 0.1565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-05-27T14:20:28", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MDWD261218P00017000", "bid": 2.8, "bid_size": 55.0, "ask": 7.0, "ask_size": 19.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": -0.9012, "gamma": 0.0718, "vega": 0.0083, "theta": -0.0038, "rho": -0.0114, "theo": 4.9268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MDWD261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 10.0, "iv": 0.979, "open_interest": 11.0, "volume": 0.0, "delta": 0.0939, "gamma": 0.052, "vega": 0.0081, "theta": -0.0046, "rho": 0.0016, "theo": 0.1235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.1, "last_trade_time": "2026-05-29T12:37:07", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MDWD261218P00018000", "bid": 3.8, "bid_size": 55.0, "ask": 8.0, "ask_size": 19.0, "iv": 0.6687, "open_interest": 1.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0579, "vega": 0.0063, "theta": -0.0028, "rho": -0.0097, "theo": 5.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-05-27T09:30:39", "percent_change": 0.0, "prev_day_close": 5.85000002384186}, {"option": "MDWD261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4454, "open_interest": 25.0, "volume": 0.0, "delta": 0.0758, "gamma": 0.0421, "vega": 0.0069, "theta": -0.0041, "rho": 0.0013, "theo": 0.1001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.7, "last_trade_time": "2026-07-02T15:58:28", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261218P00019000", "bid": 4.8, "bid_size": 55.0, "ask": 9.0, "ask_size": 19.0, "iv": 0.7381, "open_interest": 0.0, "volume": 0.0, "delta": -0.9475, "gamma": 0.0468, "vega": 0.0048, "theta": -0.0019, "rho": -0.0079, "theo": 6.8797, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MDWD261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5269, "open_interest": 15.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0346, "vega": 0.0059, "theta": -0.0037, "rho": 0.0011, "theo": 0.083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.24, "last_trade_time": "2026-05-28T09:30:11", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261218P00020000", "bid": 5.8, "bid_size": 55.0, "ask": 10.0, "ask_size": 18.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": -0.9615, "gamma": 0.0376, "vega": 0.0038, "theta": -0.0009, "rho": -0.0078, "theo": 7.8675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.51, "last_trade_time": "2026-07-02T14:56:50", "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MDWD261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6023, "open_interest": 1.0, "volume": 0.0, "delta": 0.0523, "gamma": 0.0289, "vega": 0.0051, "theta": -0.0033, "rho": 0.0009, "theo": 0.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-05-15T11:16:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261218P00021000", "bid": 6.8, "bid_size": 55.0, "ask": 11.0, "ask_size": 18.0, "iv": 0.8635, "open_interest": 0.0, "volume": 0.0, "delta": -0.9744, "gamma": 0.0386, "vega": 0.0028, "theta": 0.0, "rho": -0.0055, "theo": 8.8587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MDWD261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.6724, "open_interest": 10.0, "volume": 0.0, "delta": 0.0445, "gamma": 0.0244, "vega": 0.0045, "theta": -0.003, "rho": 0.0008, "theo": 0.0598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-05-29T11:54:25", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261218P00022000", "bid": 7.8, "bid_size": 55.0, "ask": 12.0, "ask_size": 18.0, "iv": 0.9207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9833, "gamma": 0.0363, "vega": 0.0021, "theta": 0.0, "rho": -0.0054, "theo": 9.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.7999997138977}, {"option": "MDWD261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0382, "gamma": 0.0209, "vega": 0.004, "theta": -0.0028, "rho": 0.0007, "theo": 0.0518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-06-04T15:27:51", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261218P00023000", "bid": 8.8, "bid_size": 55.0, "ask": 12.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9902, "gamma": 0.0271, "vega": 0.0001, "theta": 0.0, "rho": 0.0, "theo": 10.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.7999997138977}, {"option": "MDWD261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.7993, "open_interest": 0.0, "volume": 0.0, "delta": 0.0332, "gamma": 0.0181, "vega": 0.0036, "theta": -0.0025, "rho": 0.0006, "theo": 0.0453, "change": 0.0, "open": 0.0, "high": 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": "MDWD261218P00024000", "bid": 9.8, "bid_size": 55.0, "ask": 13.9, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0142, "vega": 0.0, "theta": -0.0021, "rho": 0.0, "theo": 11.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.7999997138977}, {"option": "MDWD261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 1.0, "iv": 0.9599, "open_interest": 85.0, "volume": 0.0, "delta": 0.0292, "gamma": 0.0158, "vega": 0.0032, "theta": -0.0023, "rho": 0.0005, "theo": 0.04, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.01, "last_trade_time": "2026-09-08T09:31:37", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MDWD261218P00025000", "bid": 10.8, "bid_size": 55.0, "ask": 14.9, "ask_size": 18.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0055, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 12.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "MDWD261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.9119, "open_interest": 2.0, "volume": 0.0, "delta": 0.0258, "gamma": 0.0138, "vega": 0.0029, "theta": -0.0022, "rho": 0.0004, "theo": 0.0356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-06-12T15:49:13", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD261218P00026000", "bid": 11.8, "bid_size": 1.0, "ask": 15.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0043, "rho": 0.0, "theo": 13.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 8.8, "last_trade_time": "2026-04-20T12:23:11", "percent_change": 0.0, "prev_day_close": 13.7999997138977}, {"option": "MDWD261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 2.1045, "open_interest": 0.0, "volume": 0.0, "delta": 0.0168, "gamma": 0.0088, "vega": 0.002, "theta": -0.0016, "rho": 0.0003, "theo": 0.0236, "change": 0.0, "open": 0.0, "high": 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": "MDWD261218P00030000", "bid": 15.8, "bid_size": 1.0, "ask": 19.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0055, "rho": 0.0, "theo": 17.8506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "MDWD270319C00005000", "bid": 5.1, "bid_size": 56.0, "ask": 9.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9379, "gamma": 0.0126, "vega": 0.0094, "theta": -0.0027, "rho": 0.0156, "theo": 7.5949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MDWD270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8727, "open_interest": 0.0, "volume": 0.0, "delta": -0.0618, "gamma": 0.0127, "vega": 0.0094, "theta": -0.0039, "rho": -0.0042, "theo": 0.3611, "change": 0.0, "open": 0.0, "high": 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": "MDWD270319C00006000", "bid": 4.1, "bid_size": 56.0, "ask": 8.2, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9179, "gamma": 0.018, "vega": 0.0117, "theta": -0.0032, "rho": 0.0184, "theo": 6.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.20000004768372}, {"option": "MDWD270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.5637, "open_interest": 0.0, "volume": 0.0, "delta": -0.082, "gamma": 0.0181, "vega": 0.0118, "theta": -0.0042, "rho": -0.0053, "theo": 0.4238, "change": 0.0, "open": 0.0, "high": 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": "MDWD270319C00007000", "bid": 3.0, "bid_size": 57.0, "ask": 7.2, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8929, "gamma": 0.025, "vega": 0.0142, "theta": -0.0036, "rho": 0.0209, "theo": 5.7666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MDWD270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.3116, "open_interest": 0.0, "volume": 0.0, "delta": -0.1072, "gamma": 0.0252, "vega": 0.0143, "theta": -0.0045, "rho": -0.0067, "theo": 0.4968, "change": 0.0, "open": 0.0, "high": 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": "MDWD270319C00008000", "bid": 2.15, "bid_size": 55.0, "ask": 6.3, "ask_size": 6.0, "iv": 0.0, "open_interest": 204.0, "volume": 0.0, "delta": 0.8611, "gamma": 0.0342, "vega": 0.0171, "theta": -0.004, "rho": 0.023, "theo": 4.8736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.4, "last_trade_time": "2026-09-03T10:10:49", "percent_change": 0.0, "prev_day_close": 4.30000007152557}, {"option": "MDWD270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 1.1097, "open_interest": 0.0, "volume": 0.0, "delta": -0.1394, "gamma": 0.0346, "vega": 0.0172, "theta": -0.0048, "rho": -0.0084, "theo": 0.5863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MDWD270319C00009000", "bid": 1.25, "bid_size": 55.0, "ask": 5.4, "ask_size": 6.0, "iv": 0.2551, "open_interest": 0.0, "volume": 0.0, "delta": 0.8196, "gamma": 0.0462, "vega": 0.0204, "theta": -0.0044, "rho": 0.0244, "theo": 4.0068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500001192093}, {"option": "MDWD270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 1.0, "iv": 0.9413, "open_interest": 0.0, "volume": 0.0, "delta": -0.1815, "gamma": 0.0468, "vega": 0.0204, "theta": -0.005, "rho": -0.0106, "theo": 0.7024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MDWD270319C00010000", "bid": 0.5, "bid_size": 245.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.379, "open_interest": 0.0, "volume": 0.0, "delta": 0.7646, "gamma": 0.0612, "vega": 0.0238, "theta": -0.0047, "rho": 0.0251, "theo": 3.1842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.7250000834465}, {"option": "MDWD270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.8252, "open_interest": 0.0, "volume": 0.0, "delta": -0.2374, "gamma": 0.0622, "vega": 0.0239, "theta": -0.0052, "rho": -0.0133, "theo": 0.8636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MDWD270319C00011000", "bid": 0.05, "bid_size": 1.0, "ask": 4.2, "ask_size": 1.0, "iv": 0.4641, "open_interest": 0.0, "volume": 0.0, "delta": 0.6923, "gamma": 0.0779, "vega": 0.0272, "theta": -0.005, "rho": 0.0245, "theo": 2.4391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.1749999076128}, {"option": "MDWD270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.7432, "open_interest": 2.0, "volume": 0.0, "delta": -0.3114, "gamma": 0.0796, "vega": 0.0273, "theta": -0.0053, "rho": -0.0168, "theo": 1.1039, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-14T12:03:46", "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MDWD270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 1.0, "iv": 0.5494, "open_interest": 0.0, "volume": 0.0, "delta": 0.6034, "gamma": 0.0917, "vega": 0.0298, "theta": -0.0052, "rho": 0.0226, "theo": 1.8237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MDWD270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 1.0, "iv": 0.5484, "open_interest": 1.0, "volume": 0.0, "delta": -0.403, "gamma": 0.0944, "vega": 0.0298, "theta": -0.0054, "rho": -0.021, "theo": 1.4766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-22T09:39:38", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MDWD270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 1.0, "iv": 0.6181, "open_interest": 0.0, "volume": 0.0, "delta": 0.5102, "gamma": 0.0966, "vega": 0.0308, "theta": -0.0053, "rho": 0.0197, "theo": 1.3814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MDWD270319P00013000", "bid": 0.05, "bid_size": 1.0, "ask": 4.1, "ask_size": 1.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.4994, "gamma": 0.1004, "vega": 0.0307, "theta": -0.0054, "rho": -0.0251, "theo": 2.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07499995268881}, {"option": "MDWD270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.653, "open_interest": 2.0, "volume": 0.0, "delta": 0.4297, "gamma": 0.0925, "vega": 0.0304, "theta": -0.0054, "rho": 0.0168, "theo": 1.0976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-17T13:41:10", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MDWD270319P00014000", "bid": 0.4, "bid_size": 247.0, "ask": 4.7, "ask_size": 11.0, "iv": 0.483, "open_interest": 8.0, "volume": 0.0, "delta": -0.5833, "gamma": 0.097, "vega": 0.0299, "theta": -0.0055, "rho": -0.0285, "theo": 2.7363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.76, "last_trade_time": "2026-09-22T11:41:25", "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "MDWD270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.7022, "open_interest": 0.0, "volume": 0.0, "delta": 0.3675, "gamma": 0.0844, "vega": 0.0292, "theta": -0.0055, "rho": 0.0145, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MDWD270319P00015000", "bid": 1.15, "bid_size": 55.0, "ask": 5.3, "ask_size": 4.0, "iv": 0.4527, "open_interest": 0.0, "volume": 0.0, "delta": -0.6483, "gamma": 0.0894, "vega": 0.0284, "theta": -0.0054, "rho": -0.0308, "theo": 3.5524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.30000007152557}, {"option": "MDWD270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.7466, "open_interest": 1.0, "volume": 0.0, "delta": 0.3207, "gamma": 0.0758, "vega": 0.0277, "theta": -0.0055, "rho": 0.0126, "theo": 0.799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.34, "last_trade_time": "2026-08-20T10:03:40", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MDWD270319P00016000", "bid": 2.0, "bid_size": 1.0, "ask": 6.2, "ask_size": 8.0, "iv": 0.4718, "open_interest": 1.0, "volume": 0.0, "delta": -0.6974, "gamma": 0.0811, "vega": 0.0267, "theta": -0.0054, "rho": -0.0325, "theo": 4.4293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.42, "last_trade_time": "2026-07-21T11:17:18", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MDWD270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 1.05, "ask_size": 1.0, "iv": 0.5651, "open_interest": 15.0, "volume": 0.0, "delta": 0.2851, "gamma": 0.0681, "vega": 0.0263, "theta": -0.0056, "rho": 0.0112, "theo": 0.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-10-01T09:31:49", "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MDWD270319P00017000", "bid": 2.9, "bid_size": 1.0, "ask": 7.0, "ask_size": 4.0, "iv": 0.4525, "open_interest": 0.0, "volume": 0.0, "delta": -0.735, "gamma": 0.0736, "vega": 0.025, "theta": -0.0053, "rho": -0.0339, "theo": 5.3412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.95000004768372}, {"option": "MDWD270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.8417, "open_interest": 1.0, "volume": 0.0, "delta": 0.2573, "gamma": 0.0615, "vega": 0.025, "theta": -0.0056, "rho": 0.01, "theo": 0.6511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-01T09:31:02", "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MDWD270319P00018000", "bid": 3.8, "bid_size": 55.0, "ask": 8.0, "ask_size": 9.0, "iv": 0.4669, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.067, "vega": 0.0234, "theta": -0.0052, "rho": -0.0347, "theo": 6.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MDWD270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.8883, "open_interest": 0.0, "volume": 0.0, "delta": 0.2351, "gamma": 0.0559, "vega": 0.0238, "theta": -0.0055, "rho": 0.0091, "theo": 0.6017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MDWD270319P00019000", "bid": 4.8, "bid_size": 55.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5145, "open_interest": 0.0, "volume": 0.0, "delta": -0.7883, "gamma": 0.0616, "vega": 0.0219, "theta": -0.0051, "rho": -0.0354, "theo": 7.2222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "MDWD270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 1.0, "iv": 0.6834, "open_interest": 2.0, "volume": 0.0, "delta": 0.2169, "gamma": 0.0512, "vega": 0.0227, "theta": -0.0055, "rho": 0.0084, "theo": 0.5617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-07-27T11:53:44", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MDWD270319P00020000", "bid": 5.8, "bid_size": 55.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.5589, "open_interest": 0.0, "volume": 0.0, "delta": -0.808, "gamma": 0.0569, "vega": 0.0206, "theta": -0.0049, "rho": -0.0359, "theo": 8.1793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MDWD270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 0.9863, "open_interest": 0.0, "volume": 0.0, "delta": 0.2017, "gamma": 0.0473, "vega": 0.0217, "theta": -0.0055, "rho": 0.0078, "theo": 0.5286, "change": 0.0, "open": 0.0, "high": 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": "MDWD270319P00021000", "bid": 6.8, "bid_size": 21.0, "ask": 11.0, "ask_size": 3.0, "iv": 0.6006, "open_interest": 0.0, "volume": 0.0, "delta": -0.8245, "gamma": 0.053, "vega": 0.0194, "theta": -0.0048, "rho": -0.0362, "theo": 9.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "MDWD270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0301, "open_interest": 0.0, "volume": 0.0, "delta": 0.1889, "gamma": 0.0438, "vega": 0.0209, "theta": -0.0054, "rho": 0.0072, "theo": 0.5005, "change": 0.0, "open": 0.0, "high": 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": "MDWD270319P00022000", "bid": 7.8, "bid_size": 21.0, "ask": 12.0, "ask_size": 3.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8387, "gamma": 0.0497, "vega": 0.0184, "theta": -0.0047, "rho": -0.0359, "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": 9.7999997138977}, {"option": "MDWD270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.1453, "open_interest": 0.0, "volume": 0.0, "delta": 0.1598, "gamma": 0.0361, "vega": 0.0188, "theta": -0.0053, "rho": 0.006, "theo": 0.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MDWD270319P00025000", "bid": 10.8, "bid_size": 1.0, "ask": 14.9, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0422, "vega": 0.0156, "theta": -0.0043, "rho": -0.0364, "theo": 13.0424, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "MDWD270617C00004000", "bid": 6.1, "bid_size": 56.0, "ask": 10.3, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9404, "gamma": 0.0085, "vega": 0.0112, "theta": -0.0021, "rho": 0.0167, "theo": 8.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MDWD270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.8075, "open_interest": 0.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0085, "vega": 0.0112, "theta": -0.0032, "rho": -0.0073, "theo": 0.538, "change": 0.0, "open": 0.0, "high": 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": "MDWD270617C00005000", "bid": 5.2, "bid_size": 56.0, "ask": 9.3, "ask_size": 6.0, "iv": 0.3942, "open_interest": 0.0, "volume": 0.0, "delta": 0.9209, "gamma": 0.0122, "vega": 0.014, "theta": -0.0025, "rho": 0.0214, "theo": 7.8695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MDWD270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.4881, "open_interest": 0.0, "volume": 0.0, "delta": -0.076, "gamma": 0.0123, "vega": 0.0141, "theta": -0.0034, "rho": -0.0092, "theo": 0.6235, "change": 0.0, "open": 0.0, "high": 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": "MDWD270617C00006000", "bid": 4.3, "bid_size": 1.0, "ask": 8.3, "ask_size": 3.0, "iv": 0.4428, "open_interest": 0.0, "volume": 0.0, "delta": 0.8983, "gamma": 0.0169, "vega": 0.017, "theta": -0.0028, "rho": 0.0256, "theo": 6.9872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.2999997138977}, {"option": "MDWD270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.2437, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0171, "vega": 0.0171, "theta": -0.0037, "rho": -0.0113, "theo": 0.7136, "change": 0.0, "open": 0.0, "high": 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": "MDWD270617C00007000", "bid": 3.2, "bid_size": 56.0, "ask": 7.4, "ask_size": 6.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8715, "gamma": 0.0227, "vega": 0.0202, "theta": -0.0031, "rho": 0.0294, "theo": 6.115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MDWD270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 1.0, "iv": 1.0444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1259, "gamma": 0.023, "vega": 0.0203, "theta": -0.0038, "rho": -0.0136, "theo": 0.8136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MDWD270617C00008000", "bid": 2.35, "bid_size": 56.0, "ask": 6.5, "ask_size": 6.0, "iv": 0.3713, "open_interest": 0.0, "volume": 0.0, "delta": 0.8391, "gamma": 0.0299, "vega": 0.0236, "theta": -0.0034, "rho": 0.0325, "theo": 5.2595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MDWD270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.8952, "open_interest": 0.0, "volume": 0.0, "delta": -0.1589, "gamma": 0.0304, "vega": 0.0238, "theta": -0.004, "rho": -0.0165, "theo": 0.9307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499995231628}, {"option": "MDWD270617C00009000", "bid": 3.2, "bid_size": 1.0, "ask": 5.7, "ask_size": 6.0, "iv": 0.732, "open_interest": 0.0, "volume": 0.0, "delta": 0.7993, "gamma": 0.0388, "vega": 0.0272, "theta": -0.0036, "rho": 0.0348, "theo": 4.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MDWD270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 1.0, "iv": 0.7792, "open_interest": 0.0, "volume": 0.0, "delta": -0.1995, "gamma": 0.0396, "vega": 0.0274, "theta": -0.0041, "rho": -0.0198, "theo": 1.0758, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MDWD270617C00010000", "bid": 1.3, "bid_size": 50.0, "ask": 5.1, "ask_size": 6.0, "iv": 0.7155, "open_interest": 0.0, "volume": 0.0, "delta": 0.75, "gamma": 0.0491, "vega": 0.0309, "theta": -0.0038, "rho": 0.036, "theo": 3.6483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.89999985694885}, {"option": "MDWD270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 1.0, "iv": 0.701, "open_interest": 0.0, "volume": 0.0, "delta": -0.2501, "gamma": 0.0503, "vega": 0.0311, "theta": -0.0042, "rho": -0.0238, "theo": 1.2675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MDWD270617C00011000", "bid": 0.45, "bid_size": 239.0, "ask": 4.7, "ask_size": 6.0, "iv": 0.4865, "open_interest": 0.0, "volume": 0.0, "delta": 0.6899, "gamma": 0.0599, "vega": 0.0344, "theta": -0.0039, "rho": 0.0358, "theo": 2.9396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5749998986721}, {"option": "MDWD270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.6404, "open_interest": 0.0, "volume": 0.0, "delta": -0.3123, "gamma": 0.0618, "vega": 0.0346, "theta": -0.0042, "rho": -0.0286, "theo": 1.5356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MDWD270617C00012000", "bid": 0.1, "bid_size": 1.0, "ask": 4.2, "ask_size": 5.0, "iv": 0.5037, "open_interest": 0.0, "volume": 0.0, "delta": 0.6204, "gamma": 0.069, "vega": 0.0372, "theta": -0.004, "rho": 0.0342, "theo": 2.3456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "MDWD270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 4.0, "ask_size": 1.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": -0.3846, "gamma": 0.0718, "vega": 0.0373, "theta": -0.0043, "rho": -0.034, "theo": 1.9215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MDWD270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 1.0, "iv": 0.5437, "open_interest": 0.0, "volume": 0.0, "delta": 0.5489, "gamma": 0.0736, "vega": 0.0387, "theta": -0.0042, "rho": 0.0314, "theo": 1.898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.04999995231628}, {"option": "MDWD270617P00013000", "bid": 0.25, "bid_size": 1.0, "ask": 4.5, "ask_size": 1.0, "iv": 0.5218, "open_interest": 0.0, "volume": 0.0, "delta": -0.4595, "gamma": 0.0773, "vega": 0.0386, "theta": -0.0043, "rho": -0.0393, "theo": 2.4575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500000298023}, {"option": "MDWD270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 1.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.4848, "gamma": 0.0732, "vega": 0.039, "theta": -0.0043, "rho": 0.0282, "theo": 1.59, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "MDWD270617P00014000", "bid": 0.8, "bid_size": 55.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.4754, "open_interest": 0.0, "volume": 0.0, "delta": -0.5271, "gamma": 0.0778, "vega": 0.0386, "theta": -0.0044, "rho": -0.044, "theo": 3.1364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000005364418}, {"option": "MDWD270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 1.0, "iv": 0.6122, "open_interest": 0.0, "volume": 0.0, "delta": 0.4324, "gamma": 0.0698, "vega": 0.0384, "theta": -0.0044, "rho": 0.0254, "theo": 1.3839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MDWD270617P00015000", "bid": 1.45, "bid_size": 55.0, "ask": 5.5, "ask_size": 7.0, "iv": 0.4481, "open_interest": 0.0, "volume": 0.0, "delta": -0.5827, "gamma": 0.0749, "vega": 0.0378, "theta": -0.0044, "rho": -0.0481, "theo": 3.9191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MDWD270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 1.0, "iv": 0.6357, "open_interest": 0.0, "volume": 0.0, "delta": 0.391, "gamma": 0.0653, "vega": 0.0376, "theta": -0.0045, "rho": 0.023, "theo": 1.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MDWD270617P00016000", "bid": 2.2, "bid_size": 55.0, "ask": 6.4, "ask_size": 4.0, "iv": 0.4588, "open_interest": 0.0, "volume": 0.0, "delta": -0.627, "gamma": 0.0708, "vega": 0.0365, "theta": -0.0045, "rho": -0.0509, "theo": 4.7674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "MDWD270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.3582, "gamma": 0.0608, "vega": 0.0365, "theta": -0.0046, "rho": 0.021, "theo": 1.1402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MDWD270617P00017000", "bid": 3.0, "bid_size": 55.0, "ask": 7.2, "ask_size": 4.0, "iv": 0.4446, "open_interest": 0.0, "volume": 0.0, "delta": -0.6622, "gamma": 0.0666, "vega": 0.0352, "theta": -0.0045, "rho": -0.0536, "theo": 5.656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MDWD270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.6862, "open_interest": 0.0, "volume": 0.0, "delta": 0.3318, "gamma": 0.0566, "vega": 0.0355, "theta": -0.0047, "rho": 0.0194, "theo": 1.0631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MDWD270617P00018000", "bid": 3.9, "bid_size": 55.0, "ask": 8.1, "ask_size": 4.0, "iv": 0.4499, "open_interest": 0.0, "volume": 0.0, "delta": -0.6909, "gamma": 0.0626, "vega": 0.0337, "theta": -0.0045, "rho": -0.0552, "theo": 6.57, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MDWD270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 1.0, "iv": 0.7096, "open_interest": 0.0, "volume": 0.0, "delta": 0.3102, "gamma": 0.0528, "vega": 0.0345, "theta": -0.0048, "rho": 0.018, "theo": 1.0025, "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": 1.27499997615814}, {"option": "MDWD270617P00019000", "bid": 4.8, "bid_size": 55.0, "ask": 9.0, "ask_size": 4.0, "iv": 0.435, "open_interest": 0.0, "volume": 0.0, "delta": -0.7145, "gamma": 0.059, "vega": 0.0326, "theta": -0.0045, "rho": -0.0578, "theo": 7.5011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MDWD270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 1.0, "iv": 0.7429, "open_interest": 0.0, "volume": 0.0, "delta": 0.2922, "gamma": 0.0495, "vega": 0.0336, "theta": -0.0048, "rho": 0.0169, "theo": 0.9534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.20000004768372}, {"option": "MDWD270617P00020000", "bid": 5.8, "bid_size": 55.0, "ask": 10.0, "ask_size": 9.0, "iv": 0.4723, "open_interest": 0.0, "volume": 0.0, "delta": -0.7344, "gamma": 0.0559, "vega": 0.0312, "theta": -0.0045, "rho": -0.0586, "theo": 8.4437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.95000004768372}], "symbol": "MDWD", "security_type": "stock", "exchange_id": 2, "current_price": 12.18, "price_change": 0.08, "price_change_percent": 0.6612, "bid": 11.89, "ask": 14.23, "bid_size": 100, "ask_size": 100, "open": 12.02, "high": 12.33, "low": 12.02, "close": 12.18, "prev_day_close": 12.1, "volume": 88640, "iv30": 48.842, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150450739, "last_trade_time": "2026-10-22T15:59:55", "tick": "up"}, "symbol": "MDWD"}