{"timestamp": "2026-10-23 02:26:07", "data": {"options": [{"option": "MDXG261120C00002500", "bid": 0.75, "bid_size": 66.0, "ask": 1.9, "ask_size": 14.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9489, "gamma": 0.0875, "vega": 0.0012, "theta": -0.0016, "rho": 0.002, "theo": 1.4673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.85, "last_trade_time": "2026-10-21T10:51:47", "percent_change": 0.0, "prev_day_close": 1.47500002384186}, {"option": "MDXG261120P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 13.0, "iv": 1.0539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0521, "gamma": 0.0878, "vega": 0.0012, "theta": -0.0022, "rho": -0.0002, "theo": 0.0294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MDXG261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.8834, "open_interest": 19.0, "volume": 0.0, "delta": 0.1754, "gamma": 0.2905, "vega": 0.0029, "theta": -0.0039, "rho": 0.0005, "theo": 0.0743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.01, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MDXG261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 51.0, "iv": 0.0, "open_interest": 14.0, "volume": 0.0, "delta": -0.833, "gamma": 0.2992, "vega": 0.0028, "theta": -0.0036, "rho": -0.0023, "theo": 1.133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.84, "last_trade_time": "2026-10-19T09:30:06", "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "MDXG261120C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 1.2482, "open_interest": 0.0, "volume": 0.0, "delta": 0.0606, "gamma": 0.0823, "vega": 0.0013, "theta": -0.0029, "rho": 0.0002, "theo": 0.0319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MDXG261120P00007500", "bid": 2.75, "bid_size": 66.0, "ask": 5.6, "ask_size": 55.0, "iv": 3.1518, "open_interest": 0.0, "volume": 0.0, "delta": -0.9494, "gamma": 0.0864, "vega": 0.0011, "theta": -0.0016, "rho": -0.0022, "theo": 3.5912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.14999985694885}, {"option": "MDXG261218C00002500", "bid": 0.8, "bid_size": 144.0, "ask": 1.95, "ask_size": 71.0, "iv": 0.0, "open_interest": 34.0, "volume": 0.0, "delta": 0.8767, "gamma": 0.1014, "vega": 0.0032, "theta": -0.0031, "rho": 0.003, "theo": 1.6179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-08-27T09:32:01", "percent_change": 0.0, "prev_day_close": 1.69999998807907}, {"option": "MDXG261218P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 98.0, "iv": 1.0068, "open_interest": 152.0, "volume": 0.0, "delta": -0.1266, "gamma": 0.1018, "vega": 0.0032, "theta": -0.0036, "rho": -0.001, "theo": 0.1636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-07-31T15:08:05", "percent_change": 0.0, "prev_day_close": 0.224999994039536}, {"option": "MDXG261218C00005000", "bid": 0.05, "bid_size": 93.0, "ask": 0.45, "ask_size": 182.0, "iv": 0.9148, "open_interest": 217.0, "volume": 30.0, "delta": 0.261, "gamma": 0.283, "vega": 0.005, "theta": -0.0032, "rho": 0.0014, "theo": 0.1549, "change": -0.225, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-22T15:38:12", "percent_change": -81.8182, "prev_day_close": 0.275000000372529}, {"option": "MDXG261218P00005000", "bid": 0.9, "bid_size": 124.0, "ask": 1.5, "ask_size": 140.0, "iv": 0.7511, "open_interest": 57.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.294, "vega": 0.0049, "theta": -0.0029, "rho": -0.0043, "theo": 1.1929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.1, "last_trade_time": "2026-08-05T11:51:55", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "MDXG261218C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 112.0, "iv": 1.1067, "open_interest": 38.0, "volume": 0.0, "delta": 0.1022, "gamma": 0.1057, "vega": 0.0028, "theta": -0.0025, "rho": 0.0005, "theo": 0.0669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.08, "last_trade_time": "2026-08-19T10:54:26", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MDXG261218P00007500", "bid": 2.75, "bid_size": 43.0, "ask": 6.0, "ask_size": 121.0, "iv": 2.6124, "open_interest": 0.0, "volume": 0.0, "delta": -0.9174, "gamma": 0.116, "vega": 0.0023, "theta": -0.0014, "rho": -0.0042, "theo": 3.6064, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MDXG270319C00002500", "bid": 0.95, "bid_size": 24.0, "ask": 1.8, "ask_size": 29.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": 0.8695, "gamma": 0.1027, "vega": 0.0051, "theta": -0.0011, "rho": 0.0064, "theo": 1.5878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-28T11:27:47", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MDXG270319P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.5576, "open_interest": 11.0, "volume": 0.0, "delta": -0.1233, "gamma": 0.1017, "vega": 0.0051, "theta": -0.0014, "rho": -0.0024, "theo": 0.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-21T11:29:45", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MDXG270319C00005000", "bid": 0.1, "bid_size": 294.0, "ask": 0.75, "ask_size": 277.0, "iv": 0.7616, "open_interest": 137.0, "volume": 0.0, "delta": 0.3746, "gamma": 0.2186, "vega": 0.0094, "theta": -0.0021, "rho": 0.0045, "theo": 0.3525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T11:50:11", "percent_change": 0.0, "prev_day_close": 0.499999994412065}, {"option": "MDXG270319P00005000", "bid": 1.0, "bid_size": 185.0, "ask": 1.75, "ask_size": 340.0, "iv": 0.6733, "open_interest": 370.0, "volume": 5.0, "delta": -0.6249, "gamma": 0.2268, "vega": 0.0093, "theta": -0.002, "rho": -0.0112, "theo": 1.3862, "change": 0.65, "open": 1.4, "high": 1.4, "low": 1.4, "tick": "up", "last_trade_price": 1.4, "last_trade_time": "2026-10-22T09:39:29", "percent_change": 86.6667, "prev_day_close": 0.75}, {"option": "MDXG270319C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 179.0, "iv": 1.21, "open_interest": 10.0, "volume": 0.0, "delta": 0.1672, "gamma": 0.1213, "vega": 0.0062, "theta": -0.0017, "rho": 0.002, "theo": 0.1429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-10-06T11:38:58", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MDXG270319P00007500", "bid": 3.1, "bid_size": 11.0, "ask": 4.4, "ask_size": 29.0, "iv": 0.9525, "open_interest": 0.0, "volume": 0.0, "delta": -0.8464, "gamma": 0.1365, "vega": 0.0057, "theta": -0.0013, "rho": -0.0131, "theo": 3.6625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MDXG270617C00002500", "bid": 0.5, "bid_size": 476.0, "ask": 5.0, "ask_size": 361.0, "iv": 2.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.0964, "vega": 0.0069, "theta": -0.0008, "rho": 0.0103, "theo": 1.6503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "MDXG270617P00002500", "bid": 0.0, "bid_size": 0.0, "ask": 0.35, "ask_size": 186.0, "iv": 0.7078, "open_interest": 7.0, "volume": 0.0, "delta": -0.1344, "gamma": 0.0964, "vega": 0.0069, "theta": -0.001, "rho": -0.0043, "theo": 0.2004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.1, "last_trade_time": "2026-10-21T11:33:33", "percent_change": 0.0, "prev_day_close": 0.175000006332994}, {"option": "MDXG270617C00005000", "bid": 0.05, "bid_size": 258.0, "ask": 0.8, "ask_size": 199.0, "iv": 0.5931, "open_interest": 0.0, "volume": 0.0, "delta": 0.3996, "gamma": 0.2078, "vega": 0.0121, "theta": -0.0014, "rho": 0.0076, "theo": 0.4062, "change": 0.0, "open": 0.0, "high": 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": "MDXG270617P00005000", "bid": 1.15, "bid_size": 178.0, "ask": 1.85, "ask_size": 153.0, "iv": 0.6556, "open_interest": 128.0, "volume": 40.0, "delta": -0.605, "gamma": 0.2219, "vega": 0.012, "theta": -0.0014, "rho": -0.0166, "theo": 1.4056, "change": -0.005, "open": 1.5, "high": 1.59, "low": 1.4, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-10-22T11:03:20", "percent_change": -0.350878, "prev_day_close": 1.42500001192093}, {"option": "MDXG270617C00007500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 169.0, "iv": 0.8813, "open_interest": 0.0, "volume": 0.0, "delta": 0.2539, "gamma": 0.1256, "vega": 0.0101, "theta": -0.0016, "rho": 0.0046, "theo": 0.2827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MDXG270617P00007500", "bid": 1.5, "bid_size": 73.0, "ask": 5.1, "ask_size": 19.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7645, "gamma": 0.1436, "vega": 0.0093, "theta": -0.0014, "rho": -0.0213, "theo": 3.7543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.49999988079071}], "symbol": "MDXG", "security_type": "stock", "exchange_id": 2, "current_price": 3.93, "price_change": 0.19, "price_change_percent": 5.0802, "bid": 3.91, "ask": 3.99, "bid_size": 100, "ask_size": 100, "open": 3.7, "high": 4.025, "low": 3.67, "close": 3.93, "prev_day_close": 3.74, "volume": 1575764, "iv30": 54.223, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 37150579466, "last_trade_time": "2026-10-22T15:59:58", "tick": "up"}, "symbol": "MDXG"}