{"timestamp": "2026-11-09 23:32:42", "data": {"options": [{"option": "MDYV261120C00076000", "bid": 17.4, "bid_size": 203.0, "ask": 20.4, "ask_size": 133.0, "iv": 0.8558, "open_interest": 0.0, "volume": 0.0, "delta": 0.9629, "gamma": 0.009, "vega": 0.0127, "theta": -0.0617, "rho": 0.0075, "theo": 18.7946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3500003814697}, {"option": "MDYV261120P00076000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 159.0, "iv": 0.9994, "open_interest": 0.0, "volume": 0.0, "delta": -0.0498, "gamma": 0.0079, "vega": 0.017, "theta": -0.0571, "rho": -0.0018, "theo": 0.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120C00077000", "bid": 16.3, "bid_size": 211.0, "ask": 19.4, "ask_size": 133.0, "iv": 0.7852, "open_interest": 0.0, "volume": 0.0, "delta": 0.9592, "gamma": 0.0098, "vega": 0.0139, "theta": -0.0629, "rho": 0.0081, "theo": 17.8033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "MDYV261120P00077000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 159.0, "iv": 0.9536, "open_interest": 0.0, "volume": 0.0, "delta": -0.0537, "gamma": 0.0088, "vega": 0.018, "theta": -0.0584, "rho": -0.0019, "theo": 0.2891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120C00078000", "bid": 15.2, "bid_size": 203.0, "ask": 18.4, "ask_size": 133.0, "iv": 0.7126, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0109, "vega": 0.0149, "theta": -0.0644, "rho": 0.0084, "theo": 16.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3500003814697}, {"option": "MDYV261120P00078000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 159.0, "iv": 0.9081, "open_interest": 0.0, "volume": 0.0, "delta": -0.058, "gamma": 0.0097, "vega": 0.0191, "theta": -0.0596, "rho": -0.002, "theo": 0.3029, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120C00079000", "bid": 14.2, "bid_size": 203.0, "ask": 17.4, "ask_size": 133.0, "iv": 0.6747, "open_interest": 0.0, "volume": 0.0, "delta": 0.9509, "gamma": 0.0121, "vega": 0.0158, "theta": -0.066, "rho": 0.0085, "theo": 15.824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.3500003814697}, {"option": "MDYV261120P00079000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.8627, "open_interest": 0.0, "volume": 0.0, "delta": -0.0628, "gamma": 0.0108, "vega": 0.0204, "theta": -0.0609, "rho": -0.0022, "theo": 0.3179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120C00080000", "bid": 13.2, "bid_size": 203.0, "ask": 16.4, "ask_size": 133.0, "iv": 0.6369, "open_interest": 0.0, "volume": 0.0, "delta": 0.9459, "gamma": 0.0134, "vega": 0.0168, "theta": -0.0676, "rho": 0.0085, "theo": 14.8356, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120P00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.8176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0682, "gamma": 0.012, "vega": 0.0217, "theta": -0.0622, "rho": -0.0024, "theo": 0.3343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120C00081000", "bid": 12.2, "bid_size": 203.0, "ask": 15.4, "ask_size": 133.0, "iv": 0.5993, "open_interest": 0.0, "volume": 0.0, "delta": 0.9403, "gamma": 0.015, "vega": 0.0188, "theta": -0.0692, "rho": 0.0097, "theo": 13.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MDYV261120P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.7725, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0135, "vega": 0.0232, "theta": -0.0636, "rho": -0.0026, "theo": 0.3523, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00082000", "bid": 11.2, "bid_size": 203.0, "ask": 14.4, "ask_size": 133.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9339, "gamma": 0.0168, "vega": 0.0201, "theta": -0.0707, "rho": 0.0098, "theo": 12.8625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MDYV261120P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.7274, "open_interest": 0.0, "volume": 0.0, "delta": -0.0813, "gamma": 0.0152, "vega": 0.0248, "theta": -0.0649, "rho": -0.0028, "theo": 0.3721, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00083000", "bid": 10.2, "bid_size": 203.0, "ask": 13.4, "ask_size": 133.0, "iv": 0.5244, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0189, "vega": 0.0229, "theta": -0.0723, "rho": 0.0107, "theo": 11.8788, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MDYV261120P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.6824, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0172, "vega": 0.0267, "theta": -0.0662, "rho": -0.0031, "theo": 0.394, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00084000", "bid": 9.4, "bid_size": 203.0, "ask": 12.4, "ask_size": 133.0, "iv": 0.5349, "open_interest": 0.0, "volume": 0.0, "delta": 0.9176, "gamma": 0.0212, "vega": 0.0245, "theta": -0.0735, "rho": 0.0109, "theo": 10.8984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MDYV261120P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.6373, "open_interest": 0.0, "volume": 0.0, "delta": -0.0985, "gamma": 0.0196, "vega": 0.0287, "theta": -0.0675, "rho": -0.0034, "theo": 0.4186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MDYV261120C00085000", "bid": 8.4, "bid_size": 203.0, "ask": 11.5, "ask_size": 133.0, "iv": 0.5142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9074, "gamma": 0.0243, "vega": 0.026, "theta": -0.0747, "rho": 0.0108, "theo": 9.9201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.4500002861023}, {"option": "MDYV261120P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0225, "vega": 0.031, "theta": -0.0688, "rho": -0.0038, "theo": 0.4465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MDYV261120C00086000", "bid": 7.4, "bid_size": 203.0, "ask": 10.5, "ask_size": 133.0, "iv": 0.4733, "open_interest": 0.0, "volume": 0.0, "delta": 0.8954, "gamma": 0.0281, "vega": 0.0288, "theta": -0.0758, "rho": 0.0109, "theo": 8.944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.4500002861023}, {"option": "MDYV261120P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.1221, "gamma": 0.0259, "vega": 0.0335, "theta": -0.0701, "rho": -0.0042, "theo": 0.4783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MDYV261120C00087000", "bid": 6.3, "bid_size": 203.0, "ask": 9.5, "ask_size": 133.0, "iv": 0.4145, "open_interest": 0.0, "volume": 0.0, "delta": 0.8807, "gamma": 0.0327, "vega": 0.0322, "theta": -0.0769, "rho": 0.0117, "theo": 7.9733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "MDYV261120P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.5127, "open_interest": 0.0, "volume": 0.0, "delta": -0.1374, "gamma": 0.0302, "vega": 0.0364, "theta": -0.0712, "rho": -0.0048, "theo": 0.5153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MDYV261120C00088000", "bid": 5.4, "bid_size": 203.0, "ask": 8.5, "ask_size": 133.0, "iv": 0.39, "open_interest": 0.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0384, "vega": 0.0353, "theta": -0.078, "rho": 0.0126, "theo": 7.0093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MDYV261120P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 156.0, "iv": 0.4598, "open_interest": 0.0, "volume": 0.0, "delta": -0.1559, "gamma": 0.0354, "vega": 0.0395, "theta": -0.0722, "rho": -0.0054, "theo": 0.5591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MDYV261120C00089000", "bid": 4.4, "bid_size": 203.0, "ask": 7.6, "ask_size": 133.0, "iv": 0.3615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8407, "gamma": 0.0454, "vega": 0.039, "theta": -0.0786, "rho": 0.0125, "theo": 6.0529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000002384186}, {"option": "MDYV261120P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 156.0, "iv": 0.4177, "open_interest": 0.0, "volume": 0.0, "delta": -0.1789, "gamma": 0.042, "vega": 0.0432, "theta": -0.0731, "rho": -0.0062, "theo": 0.612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MDYV261120C00090000", "bid": 3.5, "bid_size": 203.0, "ask": 6.6, "ask_size": 133.0, "iv": 0.3294, "open_interest": 0.0, "volume": 0.0, "delta": 0.8119, "gamma": 0.0543, "vega": 0.0434, "theta": -0.0789, "rho": 0.013, "theo": 5.1081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999989271164}, {"option": "MDYV261120P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 155.0, "iv": 0.3789, "open_interest": 0.0, "volume": 0.0, "delta": -0.208, "gamma": 0.0504, "vega": 0.0473, "theta": -0.0736, "rho": -0.0072, "theo": 0.6783, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00091000", "bid": 2.6, "bid_size": 203.0, "ask": 5.7, "ask_size": 133.0, "iv": 0.3046, "open_interest": 0.0, "volume": 0.0, "delta": 0.7747, "gamma": 0.0657, "vega": 0.0486, "theta": -0.0788, "rho": 0.0133, "theo": 4.1827, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.27500003576279}, {"option": "MDYV261120P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 155.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2458, "gamma": 0.061, "vega": 0.0519, "theta": -0.0737, "rho": -0.0085, "theo": 0.7645, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00092000", "bid": 1.7, "bid_size": 203.0, "ask": 4.9, "ask_size": 161.0, "iv": 0.2828, "open_interest": 0.0, "volume": 0.0, "delta": 0.724, "gamma": 0.0796, "vega": 0.0547, "theta": -0.0778, "rho": 0.0133, "theo": 3.2866, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 1.85, "ask_size": 155.0, "iv": 0.2876, "open_interest": 0.0, "volume": 0.0, "delta": -0.2962, "gamma": 0.0744, "vega": 0.0569, "theta": -0.0732, "rho": -0.0103, "theo": 0.8833, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00093000", "bid": 0.9, "bid_size": 203.0, "ask": 3.2, "ask_size": 51.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.6543, "gamma": 0.0959, "vega": 0.06, "theta": -0.0759, "rho": 0.0129, "theo": 2.4473, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120P00093000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 155.0, "iv": 0.2377, "open_interest": 0.0, "volume": 0.0, "delta": -0.3649, "gamma": 0.09, "vega": 0.0617, "theta": -0.0717, "rho": -0.0127, "theo": 1.0602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MDYV261120C00094000", "bid": 1.4, "bid_size": 11.0, "ask": 2.3, "ask_size": 63.0, "iv": 0.2504, "open_interest": 1.0, "volume": 0.0, "delta": 0.5597, "gamma": 0.11, "vega": 0.0641, "theta": -0.0727, "rho": 0.012, "theo": 1.7151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:30:19", "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MDYV261120P00094000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 155.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": -0.4566, "gamma": 0.1041, "vega": 0.065, "theta": -0.069, "rho": -0.0159, "theo": 1.3455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "MDYV261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 130.0, "iv": 0.1867, "open_interest": 0.0, "volume": 0.0, "delta": 0.4474, "gamma": 0.1129, "vega": 0.0645, "theta": -0.0686, "rho": 0.0104, "theo": 1.1641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MDYV261120P00095000", "bid": 0.35, "bid_size": 350.0, "ask": 2.4, "ask_size": 156.0, "iv": 0.1515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.1075, "vega": 0.0644, "theta": -0.0655, "rho": -0.0197, "theo": 1.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.99999994039536}, {"option": "MDYV261120C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 1.7, "ask_size": 155.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": 0.3446, "gamma": 0.1008, "vega": 0.0602, "theta": -0.0647, "rho": 0.0085, "theo": 0.8238, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MDYV261120P00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 50.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6621, "gamma": 0.0967, "vega": 0.0598, "theta": -0.0619, "rho": -0.0232, "theo": 2.4838, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MDYV261120C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 155.0, "iv": 0.2696, "open_interest": 0.0, "volume": 0.0, "delta": 0.2684, "gamma": 0.0834, "vega": 0.0543, "theta": -0.0614, "rho": 0.0068, "theo": 0.6299, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120P00097000", "bid": 0.75, "bid_size": 203.0, "ask": 3.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7345, "gamma": 0.0804, "vega": 0.0536, "theta": -0.0589, "rho": -0.026, "theo": 3.2968, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.2153, "gamma": 0.0676, "vega": 0.0483, "theta": -0.0586, "rho": 0.0056, "theo": 0.5134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120P00098000", "bid": 1.7, "bid_size": 184.0, "ask": 4.9, "ask_size": 49.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7851, "gamma": 0.0655, "vega": 0.0476, "theta": -0.0564, "rho": -0.028, "theo": 4.184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MDYV261120C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.3558, "open_interest": 0.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0552, "vega": 0.043, "theta": -0.0563, "rho": 0.0048, "theo": 0.4371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120P00099000", "bid": 2.45, "bid_size": 211.0, "ask": 5.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8209, "gamma": 0.0536, "vega": 0.0425, "theta": -0.0542, "rho": -0.0295, "theo": 5.1095, "change": 0.0, "open": 0.0, "high": 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": "MDYV261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.3974, "open_interest": 0.0, "volume": 0.0, "delta": 0.1504, "gamma": 0.0456, "vega": 0.0389, "theta": -0.0542, "rho": 0.0041, "theo": 0.3829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120P00100000", "bid": 3.7, "bid_size": 203.0, "ask": 6.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8472, "gamma": 0.0445, "vega": 0.0382, "theta": -0.0522, "rho": -0.0308, "theo": 6.0562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MDYV261120C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.437, "open_interest": 0.0, "volume": 0.0, "delta": 0.1298, "gamma": 0.0382, "vega": 0.0351, "theta": -0.0524, "rho": 0.0036, "theo": 0.343, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120P00101000", "bid": 4.7, "bid_size": 203.0, "ask": 7.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8671, "gamma": 0.0374, "vega": 0.0346, "theta": -0.0504, "rho": -0.0318, "theo": 7.0159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MDYV261120C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 156.0, "iv": 0.4751, "open_interest": 0.0, "volume": 0.0, "delta": 0.1136, "gamma": 0.0325, "vega": 0.0319, "theta": -0.0507, "rho": 0.0032, "theo": 0.3114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MDYV261120P00102000", "bid": 5.7, "bid_size": 203.0, "ask": 8.9, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0319, "vega": 0.0316, "theta": -0.0488, "rho": -0.0326, "theo": 7.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MDYV261218C00081000", "bid": 12.5, "bid_size": 203.0, "ask": 16.2, "ask_size": 161.0, "iv": 0.4364, "open_interest": 0.0, "volume": 0.0, "delta": 0.8738, "gamma": 0.0161, "vega": 0.0626, "theta": -0.0375, "rho": 0.0442, "theo": 14.3969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MDYV261218P00081000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.4332, "open_interest": 0.0, "volume": 0.0, "delta": -0.13, "gamma": 0.0153, "vega": 0.0658, "theta": -0.0369, "rho": -0.0148, "theo": 0.9465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.925000011920929}, {"option": "MDYV261218C00082000", "bid": 11.5, "bid_size": 203.0, "ask": 15.0, "ask_size": 133.0, "iv": 0.3951, "open_interest": 0.0, "volume": 0.0, "delta": 0.8645, "gamma": 0.0176, "vega": 0.0658, "theta": -0.0377, "rho": 0.0455, "theo": 13.433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MDYV261218P00082000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.4086, "open_interest": 0.0, "volume": 0.0, "delta": -0.1393, "gamma": 0.0167, "vega": 0.069, "theta": -0.037, "rho": -0.0158, "theo": 0.984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MDYV261218C00083000", "bid": 10.6, "bid_size": 203.0, "ask": 14.3, "ask_size": 157.0, "iv": 0.4018, "open_interest": 0.0, "volume": 0.0, "delta": 0.8541, "gamma": 0.0193, "vega": 0.0694, "theta": -0.0378, "rho": 0.0462, "theo": 12.4724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MDYV261218P00083000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 156.0, "iv": 0.3876, "open_interest": 0.0, "volume": 0.0, "delta": -0.1497, "gamma": 0.0184, "vega": 0.0724, "theta": -0.0371, "rho": -0.017, "theo": 1.0249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MDYV261218C00084000", "bid": 9.6, "bid_size": 203.0, "ask": 13.0, "ask_size": 133.0, "iv": 0.3543, "open_interest": 0.0, "volume": 0.0, "delta": 0.8424, "gamma": 0.0213, "vega": 0.073, "theta": -0.0379, "rho": 0.0469, "theo": 11.516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MDYV261218P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 164.0, "iv": 0.3592, "open_interest": 0.0, "volume": 0.0, "delta": -0.1613, "gamma": 0.0203, "vega": 0.076, "theta": -0.0371, "rho": -0.0182, "theo": 1.0699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MDYV261218C00085000", "bid": 8.7, "bid_size": 203.0, "ask": 12.2, "ask_size": 161.0, "iv": 0.3509, "open_interest": 0.0, "volume": 0.0, "delta": 0.8292, "gamma": 0.0236, "vega": 0.0775, "theta": -0.0379, "rho": 0.0476, "theo": 10.5644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MDYV261218P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 157.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.1745, "gamma": 0.0225, "vega": 0.08, "theta": -0.0371, "rho": -0.0197, "theo": 1.12, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00086000", "bid": 7.8, "bid_size": 203.0, "ask": 11.2, "ask_size": 153.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": 0.8141, "gamma": 0.0262, "vega": 0.0812, "theta": -0.0378, "rho": 0.0478, "theo": 9.6193, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.3192, "open_interest": 0.0, "volume": 0.0, "delta": -0.1895, "gamma": 0.025, "vega": 0.0842, "theta": -0.0371, "rho": -0.0214, "theo": 1.1763, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00087000", "bid": 6.9, "bid_size": 203.0, "ask": 10.3, "ask_size": 161.0, "iv": 0.3178, "open_interest": 0.0, "volume": 0.0, "delta": 0.7967, "gamma": 0.0292, "vega": 0.0861, "theta": -0.0377, "rho": 0.0486, "theo": 8.6811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MDYV261218P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 156.0, "iv": 0.2967, "open_interest": 0.0, "volume": 0.0, "delta": -0.2068, "gamma": 0.0279, "vega": 0.0886, "theta": -0.0369, "rho": -0.0232, "theo": 1.2403, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00088000", "bid": 6.0, "bid_size": 203.0, "ask": 9.4, "ask_size": 161.0, "iv": 0.3018, "open_interest": 0.0, "volume": 0.0, "delta": 0.7767, "gamma": 0.0326, "vega": 0.0913, "theta": -0.0375, "rho": 0.0488, "theo": 7.7578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.55000007152557}, {"option": "MDYV261218P00088000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 164.0, "iv": 0.2731, "open_interest": 0.0, "volume": 0.0, "delta": -0.2272, "gamma": 0.0314, "vega": 0.0936, "theta": -0.0367, "rho": -0.0255, "theo": 1.3154, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00089000", "bid": 5.0, "bid_size": 203.0, "ask": 8.5, "ask_size": 159.0, "iv": 0.2794, "open_interest": 0.0, "volume": 0.0, "delta": 0.753, "gamma": 0.0366, "vega": 0.0964, "theta": -0.0372, "rho": 0.0492, "theo": 6.843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "MDYV261218P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 156.0, "iv": 0.2547, "open_interest": 0.0, "volume": 0.0, "delta": -0.2508, "gamma": 0.0353, "vega": 0.0986, "theta": -0.0363, "rho": -0.0281, "theo": 1.4031, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MDYV261218C00090000", "bid": 4.1, "bid_size": 203.0, "ask": 7.7, "ask_size": 161.0, "iv": 0.2658, "open_interest": 0.0, "volume": 0.0, "delta": 0.7248, "gamma": 0.0412, "vega": 0.1021, "theta": -0.0368, "rho": 0.0484, "theo": 5.9457, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.00000011920929}, {"option": "MDYV261218P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 164.0, "iv": 0.2297, "open_interest": 0.0, "volume": 0.0, "delta": -0.2787, "gamma": 0.0398, "vega": 0.104, "theta": -0.0358, "rho": -0.0312, "theo": 1.5089, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00091000", "bid": 3.3, "bid_size": 203.0, "ask": 6.7, "ask_size": 161.0, "iv": 0.2452, "open_interest": 0.0, "volume": 0.0, "delta": 0.6909, "gamma": 0.0465, "vega": 0.1078, "theta": -0.0361, "rho": 0.0484, "theo": 5.0744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MDYV261218P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 156.0, "iv": 0.211, "open_interest": 0.0, "volume": 0.0, "delta": -0.3121, "gamma": 0.0449, "vega": 0.1094, "theta": -0.0352, "rho": -0.0349, "theo": 1.6401, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00092000", "bid": 2.6, "bid_size": 203.0, "ask": 5.9, "ask_size": 161.0, "iv": 0.2358, "open_interest": 0.0, "volume": 0.0, "delta": 0.65, "gamma": 0.0522, "vega": 0.1135, "theta": -0.0354, "rho": 0.0467, "theo": 4.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5249999165535}, {"option": "MDYV261218P00092000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 164.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.3525, "gamma": 0.0505, "vega": 0.1146, "theta": -0.0345, "rho": -0.0394, "theo": 1.8097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "MDYV261218C00093000", "bid": 1.8, "bid_size": 153.0, "ask": 4.3, "ask_size": 50.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": 0.6003, "gamma": 0.058, "vega": 0.1184, "theta": -0.0344, "rho": 0.0451, "theo": 3.4599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.92499995231628}, {"option": "MDYV261218P00093000", "bid": 0.1, "bid_size": 788.0, "ask": 2.7, "ask_size": 157.0, "iv": 0.1658, "open_interest": 0.0, "volume": 0.0, "delta": -0.4011, "gamma": 0.0562, "vega": 0.1191, "theta": -0.0335, "rho": -0.0449, "theo": 2.0364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "MDYV261218C00094000", "bid": 2.6, "bid_size": 2.0, "ask": 3.4, "ask_size": 61.0, "iv": 0.2263, "open_interest": 0.0, "volume": 0.0, "delta": 0.5423, "gamma": 0.0627, "vega": 0.1217, "theta": -0.0333, "rho": 0.0426, "theo": 2.772, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218P00094000", "bid": 0.45, "bid_size": 350.0, "ask": 3.0, "ask_size": 156.0, "iv": 0.1564, "open_interest": 0.0, "volume": 0.0, "delta": -0.4582, "gamma": 0.061, "vega": 0.122, "theta": -0.0324, "rho": -0.0513, "theo": 2.3485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.85000002384186}, {"option": "MDYV261218C00095000", "bid": 0.45, "bid_size": 350.0, "ask": 2.85, "ask_size": 143.0, "iv": 0.1554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4779, "gamma": 0.0649, "vega": 0.1224, "theta": -0.0322, "rho": 0.0387, "theo": 2.1989, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218P00095000", "bid": 0.9, "bid_size": 130.0, "ask": 3.4, "ask_size": 156.0, "iv": 0.1487, "open_interest": 0.0, "volume": 0.0, "delta": -0.5216, "gamma": 0.0634, "vega": 0.1223, "theta": -0.0313, "rho": -0.0586, "theo": 2.7805, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.44999992847443}, {"option": "MDYV261218C00096000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 156.0, "iv": 0.1538, "open_interest": 0.0, "volume": 0.0, "delta": 0.4137, "gamma": 0.0636, "vega": 0.12, "theta": -0.0312, "rho": 0.0344, "theo": 1.7635, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218P00096000", "bid": 1.6, "bid_size": 48.0, "ask": 3.8, "ask_size": 160.0, "iv": 0.1442, "open_interest": 0.0, "volume": 0.0, "delta": -0.5843, "gamma": 0.0622, "vega": 0.1196, "theta": -0.0303, "rho": -0.0659, "theo": 3.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MDYV261218C00097000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 156.0, "iv": 0.1676, "open_interest": 0.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0594, "vega": 0.115, "theta": -0.0304, "rho": 0.0303, "theo": 1.4543, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218P00097000", "bid": 1.1, "bid_size": 211.0, "ask": 4.4, "ask_size": 161.0, "iv": 0.0738, "open_interest": 0.0, "volume": 0.0, "delta": -0.6404, "gamma": 0.0583, "vega": 0.1146, "theta": -0.0295, "rho": -0.0727, "theo": 4.0383, "change": 0.0, "open": 0.0, "high": 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": "MDYV261218C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 156.0, "iv": 0.1845, "open_interest": 0.0, "volume": 0.0, "delta": 0.3086, "gamma": 0.0538, "vega": 0.109, "theta": -0.0298, "rho": 0.0268, "theo": 1.2394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MDYV261218P00098000", "bid": 1.8, "bid_size": 211.0, "ask": 5.2, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0529, "vega": 0.1085, "theta": -0.0289, "rho": -0.0785, "theo": 4.8183, "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": 5.84999990463257}, {"option": "MDYV261218C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 156.0, "iv": 0.2011, "open_interest": 0.0, "volume": 0.0, "delta": 0.2703, "gamma": 0.048, "vega": 0.1029, "theta": -0.0293, "rho": 0.024, "theo": 1.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MDYV261218P00099000", "bid": 2.5, "bid_size": 203.0, "ask": 6.0, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7243, "gamma": 0.0473, "vega": 0.1021, "theta": -0.0284, "rho": -0.0835, "theo": 5.6639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MDYV270219C00085000", "bid": 8.7, "bid_size": 164.0, "ask": 12.5, "ask_size": 15.0, "iv": 0.229, "open_interest": 0.0, "volume": 0.0, "delta": 0.8037, "gamma": 0.0228, "vega": 0.1341, "theta": -0.0174, "rho": 0.1347, "theo": 11.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "MDYV270219P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 56.0, "iv": 0.2638, "open_interest": 0.0, "volume": 0.0, "delta": -0.2023, "gamma": 0.0215, "vega": 0.141, "theta": -0.0177, "rho": -0.053, "theo": 1.5682, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219C00086000", "bid": 8.3, "bid_size": 203.0, "ask": 13.0, "ask_size": 53.0, "iv": 0.2881, "open_interest": 0.0, "volume": 0.0, "delta": 0.7878, "gamma": 0.025, "vega": 0.1396, "theta": -0.0174, "rho": 0.1342, "theo": 10.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.19999980926514}, {"option": "MDYV270219P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.2498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2179, "gamma": 0.0236, "vega": 0.1473, "theta": -0.0177, "rho": -0.0568, "theo": 1.642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MDYV270219C00087000", "bid": 6.9, "bid_size": 203.0, "ask": 10.8, "ask_size": 15.0, "iv": 0.2144, "open_interest": 0.0, "volume": 0.0, "delta": 0.7698, "gamma": 0.0274, "vega": 0.1483, "theta": -0.0175, "rho": 0.133, "theo": 9.1692, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MDYV270219P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.232, "open_interest": 0.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.026, "vega": 0.1536, "theta": -0.0176, "rho": -0.0609, "theo": 1.7255, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219C00088000", "bid": 6.1, "bid_size": 203.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.2105, "open_interest": 0.0, "volume": 0.0, "delta": 0.7494, "gamma": 0.0302, "vega": 0.1558, "theta": -0.0174, "rho": 0.1419, "theo": 8.268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.69999980926514}, {"option": "MDYV270219P00088000", "bid": 0.2, "bid_size": 349.0, "ask": 3.4, "ask_size": 56.0, "iv": 0.2236, "open_interest": 0.0, "volume": 0.0, "delta": -0.2556, "gamma": 0.0286, "vega": 0.1604, "theta": -0.0174, "rho": -0.0656, "theo": 1.8206, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219C00089000", "bid": 5.3, "bid_size": 203.0, "ask": 9.2, "ask_size": 15.0, "iv": 0.2048, "open_interest": 0.0, "volume": 0.0, "delta": 0.726, "gamma": 0.0332, "vega": 0.1622, "theta": -0.0173, "rho": 0.1388, "theo": 7.3821, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219P00089000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.2081, "open_interest": 0.0, "volume": 0.0, "delta": -0.2786, "gamma": 0.0316, "vega": 0.1674, "theta": -0.0172, "rho": -0.0709, "theo": 1.9312, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MDYV270219C00090000", "bid": 4.4, "bid_size": 203.0, "ask": 8.5, "ask_size": 23.0, "iv": 0.1975, "open_interest": 0.0, "volume": 0.0, "delta": 0.6988, "gamma": 0.0366, "vega": 0.1694, "theta": -0.0172, "rho": 0.1348, "theo": 6.5146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.19999992847443}, {"option": "MDYV270219P00090000", "bid": 0.0, "bid_size": 0.0, "ask": 3.7, "ask_size": 56.0, "iv": 0.189, "open_interest": 0.0, "volume": 0.0, "delta": -0.3051, "gamma": 0.0348, "vega": 0.1743, "theta": -0.017, "rho": -0.0769, "theo": 2.0622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.69999995827675}, {"option": "MDYV270219C00091000", "bid": 3.7, "bid_size": 53.0, "ask": 7.6, "ask_size": 23.0, "iv": 0.1887, "open_interest": 0.0, "volume": 0.0, "delta": 0.6675, "gamma": 0.0402, "vega": 0.1781, "theta": -0.017, "rho": 0.1388, "theo": 5.6754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.59999990463257}, {"option": "MDYV270219P00091000", "bid": 0.0, "bid_size": 0.0, "ask": 3.9, "ask_size": 56.0, "iv": 0.1751, "open_interest": 0.0, "volume": 0.0, "delta": -0.3359, "gamma": 0.0384, "vega": 0.1812, "theta": -0.0167, "rho": -0.0837, "theo": 2.2201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MDYV270219C00092000", "bid": 2.9, "bid_size": 53.0, "ask": 6.9, "ask_size": 26.0, "iv": 0.1811, "open_interest": 0.0, "volume": 0.0, "delta": 0.6311, "gamma": 0.0439, "vega": 0.1841, "theta": -0.0166, "rho": 0.132, "theo": 4.8735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MDYV270219P00092000", "bid": 0.05, "bid_size": 786.0, "ask": 4.2, "ask_size": 56.0, "iv": 0.164, "open_interest": 0.0, "volume": 0.0, "delta": -0.3716, "gamma": 0.0422, "vega": 0.1875, "theta": -0.0163, "rho": -0.0911, "theo": 2.4155, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219C00093000", "bid": 2.3, "bid_size": 53.0, "ask": 6.2, "ask_size": 40.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.589, "gamma": 0.0475, "vega": 0.191, "theta": -0.0162, "rho": 0.1308, "theo": 4.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MDYV270219P00093000", "bid": 0.2, "bid_size": 774.0, "ask": 4.5, "ask_size": 56.0, "iv": 0.154, "open_interest": 0.0, "volume": 0.0, "delta": -0.4128, "gamma": 0.046, "vega": 0.1928, "theta": -0.0159, "rho": -0.0995, "theo": 2.6624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MDYV270219C00094000", "bid": 1.6, "bid_size": 38.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.1679, "open_interest": 0.0, "volume": 0.0, "delta": 0.5416, "gamma": 0.0504, "vega": 0.1944, "theta": -0.0158, "rho": 0.1208, "theo": 3.4415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.89999994635582}, {"option": "MDYV270219P00094000", "bid": 0.7, "bid_size": 56.0, "ask": 4.8, "ask_size": 56.0, "iv": 0.1507, "open_interest": 0.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.0492, "vega": 0.1961, "theta": -0.0155, "rho": -0.1089, "theo": 2.9796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "MDYV270219C00095000", "bid": 1.05, "bid_size": 56.0, "ask": 4.9, "ask_size": 40.0, "iv": 0.1631, "open_interest": 0.0, "volume": 0.0, "delta": 0.4902, "gamma": 0.052, "vega": 0.1963, "theta": -0.0152, "rho": 0.1144, "theo": 2.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.49999995529652}, {"option": "MDYV270219P00095000", "bid": 1.2, "bid_size": 56.0, "ask": 5.2, "ask_size": 56.0, "iv": 0.1473, "open_interest": 0.0, "volume": 0.0, "delta": -0.5104, "gamma": 0.0514, "vega": 0.1968, "theta": -0.015, "rho": -0.118, "theo": 3.3879, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000014305115}, {"option": "MDYV270219C00096000", "bid": 0.4, "bid_size": 341.0, "ask": 4.4, "ask_size": 38.0, "iv": 0.1557, "open_interest": 0.0, "volume": 0.0, "delta": 0.4377, "gamma": 0.0519, "vega": 0.1945, "theta": -0.0147, "rho": 0.1056, "theo": 2.3685, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219P00096000", "bid": 1.8, "bid_size": 40.0, "ask": 5.6, "ask_size": 56.0, "iv": 0.1437, "open_interest": 0.0, "volume": 0.0, "delta": -0.5625, "gamma": 0.0518, "vega": 0.1942, "theta": -0.0145, "rho": -0.1268, "theo": 3.9026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MDYV270219C00097000", "bid": 0.1, "bid_size": 768.0, "ask": 4.0, "ask_size": 56.0, "iv": 0.1574, "open_interest": 0.0, "volume": 0.0, "delta": 0.388, "gamma": 0.0501, "vega": 0.1897, "theta": -0.0143, "rho": 0.0938, "theo": 1.9929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "MDYV270219P00097000", "bid": 2.7, "bid_size": 16.0, "ask": 6.3, "ask_size": 56.0, "iv": 0.153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6122, "gamma": 0.0504, "vega": 0.1889, "theta": -0.014, "rho": -0.1346, "theo": 4.5245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MDYV270219C00098000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 38.0, "iv": 0.162, "open_interest": 0.0, "volume": 0.0, "delta": 0.3439, "gamma": 0.0471, "vega": 0.1828, "theta": -0.0139, "rho": 0.0848, "theo": 1.7107, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219P00098000", "bid": 2.1, "bid_size": 203.0, "ask": 6.8, "ask_size": 53.0, "iv": 0.1112, "open_interest": 0.0, "volume": 0.0, "delta": -0.6566, "gamma": 0.0477, "vega": 0.1814, "theta": -0.0136, "rho": -0.1415, "theo": 5.2397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.89999985694885}, {"option": "MDYV270219C00099000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 56.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.3062, "gamma": 0.0434, "vega": 0.1749, "theta": -0.0136, "rho": 0.0766, "theo": 1.5, "change": 0.0, "open": 0.0, "high": 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": "MDYV270219P00099000", "bid": 2.9, "bid_size": 203.0, "ask": 7.5, "ask_size": 23.0, "iv": 0.1094, "open_interest": 0.0, "volume": 0.0, "delta": -0.6946, "gamma": 0.0443, "vega": 0.1727, "theta": -0.0133, "rho": -0.1458, "theo": 6.0263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MDYV270219C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 56.0, "iv": 0.1772, "open_interest": 0.0, "volume": 0.0, "delta": 0.2746, "gamma": 0.0397, "vega": 0.1667, "theta": -0.0134, "rho": 0.0686, "theo": 1.3412, "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": 1.5}, {"option": "MDYV270219P00100000", "bid": 3.8, "bid_size": 203.0, "ask": 8.2, "ask_size": 23.0, "iv": 0.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.7265, "gamma": 0.0407, "vega": 0.1642, "theta": -0.0129, "rho": -0.1502, "theo": 6.8644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.50000023841858}, {"option": "MDYV270219C00101000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 56.0, "iv": 0.1874, "open_interest": 0.0, "volume": 0.0, "delta": 0.2483, "gamma": 0.0362, "vega": 0.1587, "theta": -0.0133, "rho": 0.0625, "theo": 1.2188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MDYV270219P00101000", "bid": 5.2, "bid_size": 203.0, "ask": 9.1, "ask_size": 23.0, "iv": 0.1322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7531, "gamma": 0.0372, "vega": 0.1556, "theta": -0.0126, "rho": -0.1526, "theo": 7.7387, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MDYV270219C00102000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 56.0, "iv": 0.1966, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.033, "vega": 0.1511, "theta": -0.0131, "rho": 0.0571, "theo": 1.1222, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.35000002384186}, {"option": "MDYV270219P00102000", "bid": 5.4, "bid_size": 203.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.0916, "open_interest": 0.0, "volume": 0.0, "delta": -0.7754, "gamma": 0.0339, "vega": 0.1477, "theta": -0.0124, "rho": -0.1557, "theo": 8.6386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3500003814697}, {"option": "MDYV270219C00103000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 56.0, "iv": 0.2067, "open_interest": 1.0, "volume": 0.0, "delta": 0.2077, "gamma": 0.0301, "vega": 0.1441, "theta": -0.013, "rho": 0.0524, "theo": 1.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-11-02T09:30:25", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MDYV270219P00103000", "bid": 6.0, "bid_size": 203.0, "ask": 10.8, "ask_size": 23.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.7942, "gamma": 0.031, "vega": 0.1405, "theta": -0.0121, "rho": -0.1578, "theo": 9.5567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MDYV270521C00084000", "bid": 9.9, "bid_size": 2.0, "ask": 14.8, "ask_size": 4.0, "iv": 0.2306, "open_interest": 0.0, "volume": 0.0, "delta": 0.7706, "gamma": 0.0192, "vega": 0.2004, "theta": -0.0127, "rho": 0.2353, "theo": 12.6689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999996185303}, {"option": "MDYV270521P00084000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.2293, "gamma": 0.0179, "vega": 0.2064, "theta": -0.0129, "rho": -0.1142, "theo": 2.4503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MDYV270521C00085000", "bid": 9.0, "bid_size": 2.0, "ask": 13.9, "ask_size": 4.0, "iv": 0.2215, "open_interest": 0.0, "volume": 0.0, "delta": 0.7557, "gamma": 0.0205, "vega": 0.2064, "theta": -0.0126, "rho": 0.2347, "theo": 11.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MDYV270521P00085000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.233, "open_interest": 0.0, "volume": 0.0, "delta": -0.2438, "gamma": 0.0192, "vega": 0.2133, "theta": -0.0129, "rho": -0.1205, "theo": 2.5517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MDYV270521C00086000", "bid": 8.3, "bid_size": 2.0, "ask": 13.2, "ask_size": 4.0, "iv": 0.2216, "open_interest": 0.0, "volume": 0.0, "delta": 0.7392, "gamma": 0.0219, "vega": 0.2126, "theta": -0.0126, "rho": 0.233, "theo": 10.903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MDYV270521P00086000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.219, "open_interest": 0.0, "volume": 0.0, "delta": -0.2596, "gamma": 0.0206, "vega": 0.2205, "theta": -0.0128, "rho": -0.1276, "theo": 2.6643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MDYV270521C00087000", "bid": 7.5, "bid_size": 2.0, "ask": 12.4, "ask_size": 4.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": 0.7209, "gamma": 0.0234, "vega": 0.2232, "theta": -0.0125, "rho": 0.2379, "theo": 10.0367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.80000019073486}, {"option": "MDYV270521P00087000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 31.0, "iv": 0.2049, "open_interest": 0.0, "volume": 0.0, "delta": -0.2771, "gamma": 0.0222, "vega": 0.2275, "theta": -0.0127, "rho": -0.1355, "theo": 2.7906, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "MDYV270521C00088000", "bid": 6.6, "bid_size": 2.0, "ask": 11.5, "ask_size": 4.0, "iv": 0.2054, "open_interest": 0.0, "volume": 0.0, "delta": 0.7011, "gamma": 0.025, "vega": 0.2305, "theta": -0.0124, "rho": 0.2428, "theo": 9.1914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MDYV270521P00088000", "bid": 0.1, "bid_size": 502.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.195, "open_interest": 0.0, "volume": 0.0, "delta": -0.2964, "gamma": 0.0238, "vega": 0.2345, "theta": -0.0126, "rho": -0.1438, "theo": 2.9332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MDYV270521C00089000", "bid": 5.9, "bid_size": 2.0, "ask": 10.8, "ask_size": 4.0, "iv": 0.2026, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0266, "vega": 0.2369, "theta": -0.0124, "rho": 0.238, "theo": 8.3654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MDYV270521P00089000", "bid": 0.1, "bid_size": 410.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.3178, "gamma": 0.0256, "vega": 0.2416, "theta": -0.0125, "rho": -0.1533, "theo": 3.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MDYV270521C00090000", "bid": 5.3, "bid_size": 2.0, "ask": 10.2, "ask_size": 4.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.655, "gamma": 0.0284, "vega": 0.2438, "theta": -0.0122, "rho": 0.2318, "theo": 7.5623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.80000019073486}, {"option": "MDYV270521P00090000", "bid": 0.3, "bid_size": 164.0, "ask": 5.2, "ask_size": 1.0, "iv": 0.1737, "open_interest": 0.0, "volume": 0.0, "delta": -0.3415, "gamma": 0.0274, "vega": 0.2483, "theta": -0.0123, "rho": -0.1637, "theo": 3.2837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MDYV270521C00091000", "bid": 4.3, "bid_size": 2.0, "ask": 9.2, "ask_size": 9.0, "iv": 0.1863, "open_interest": 0.0, "volume": 0.0, "delta": 0.6284, "gamma": 0.0301, "vega": 0.2519, "theta": -0.0121, "rho": 0.236, "theo": 6.7925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.19999992847443}, {"option": "MDYV270521P00091000", "bid": 0.7, "bid_size": 3.0, "ask": 5.6, "ask_size": 31.0, "iv": 0.174, "open_interest": 0.0, "volume": 0.0, "delta": -0.3677, "gamma": 0.0292, "vega": 0.2544, "theta": -0.0121, "rho": -0.1746, "theo": 3.503, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.40000003576279}, {"option": "MDYV270521C00092000", "bid": 4.0, "bid_size": 2.0, "ask": 8.9, "ask_size": 9.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": 0.5993, "gamma": 0.0317, "vega": 0.257, "theta": -0.0119, "rho": 0.2267, "theo": 6.0618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.60000014305115}, {"option": "MDYV270521P00092000", "bid": 1.0, "bid_size": 8.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.1692, "open_interest": 0.0, "volume": 0.0, "delta": -0.3964, "gamma": 0.031, "vega": 0.2598, "theta": -0.0119, "rho": -0.1874, "theo": 3.7612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.90000009536743}, {"option": "MDYV270521C00093000", "bid": 3.4, "bid_size": 2.0, "ask": 8.3, "ask_size": 9.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": 0.5676, "gamma": 0.0332, "vega": 0.2626, "theta": -0.0118, "rho": 0.223, "theo": 5.3774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MDYV270521P00093000", "bid": 1.4, "bid_size": 8.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.1671, "open_interest": 0.0, "volume": 0.0, "delta": -0.4276, "gamma": 0.0326, "vega": 0.2641, "theta": -0.0117, "rho": -0.1998, "theo": 4.0679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.24999988079071}, {"option": "MDYV270521C00094000", "bid": 2.8, "bid_size": 3.0, "ask": 7.7, "ask_size": 11.0, "iv": 0.1893, "open_interest": 0.0, "volume": 0.0, "delta": 0.534, "gamma": 0.0344, "vega": 0.2656, "theta": -0.0116, "rho": 0.2122, "theo": 4.7533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MDYV270521P00094000", "bid": 1.8, "bid_size": 8.0, "ask": 6.7, "ask_size": 31.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.461, "gamma": 0.0339, "vega": 0.2668, "theta": -0.0115, "rho": -0.2144, "theo": 4.4322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MDYV270521C00095000", "bid": 2.5, "bid_size": 3.0, "ask": 7.4, "ask_size": 16.0, "iv": 0.1954, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.0351, "vega": 0.2672, "theta": -0.0114, "rho": 0.2043, "theo": 4.1935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MDYV270521P00095000", "bid": 2.3, "bid_size": 3.0, "ask": 7.2, "ask_size": 31.0, "iv": 0.1629, "open_interest": 0.0, "volume": 0.0, "delta": -0.4958, "gamma": 0.0348, "vega": 0.2676, "theta": -0.0112, "rho": -0.2282, "theo": 4.8637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MDYV270521C00096000", "bid": 2.0, "bid_size": 3.0, "ask": 6.9, "ask_size": 16.0, "iv": 0.1929, "open_interest": 0.0, "volume": 0.0, "delta": 0.4636, "gamma": 0.0353, "vega": 0.2665, "theta": -0.0112, "rho": 0.191, "theo": 3.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "MDYV270521P00096000", "bid": 2.9, "bid_size": 4.0, "ask": 7.8, "ask_size": 1.0, "iv": 0.1644, "open_interest": 0.0, "volume": 0.0, "delta": -0.5309, "gamma": 0.0351, "vega": 0.2665, "theta": -0.011, "rho": -0.2434, "theo": 5.3674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MDYV270521C00097000", "bid": 1.3, "bid_size": 3.0, "ask": 6.2, "ask_size": 16.0, "iv": 0.1817, "open_interest": 0.0, "volume": 0.0, "delta": 0.4289, "gamma": 0.035, "vega": 0.264, "theta": -0.0111, "rho": 0.1812, "theo": 3.2956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.24999991059303}, {"option": "MDYV270521P00097000", "bid": 3.5, "bid_size": 1.0, "ask": 8.4, "ask_size": 28.0, "iv": 0.1647, "open_interest": 0.0, "volume": 0.0, "delta": -0.5652, "gamma": 0.0348, "vega": 0.2632, "theta": -0.0107, "rho": -0.257, "theo": 5.945, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MDYV270521C00098000", "bid": 0.9, "bid_size": 3.0, "ask": 5.8, "ask_size": 16.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.3964, "gamma": 0.0341, "vega": 0.2598, "theta": -0.011, "rho": 0.1677, "theo": 2.9538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.05000001192093}, {"option": "MDYV270521P00098000", "bid": 4.1, "bid_size": 1.0, "ask": 9.0, "ask_size": 28.0, "iv": 0.1638, "open_interest": 0.0, "volume": 0.0, "delta": -0.5976, "gamma": 0.034, "vega": 0.2587, "theta": -0.0105, "rho": -0.2713, "theo": 6.5911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.15000009536743}, {"option": "MDYV270521C00099000", "bid": 0.8, "bid_size": 3.0, "ask": 5.7, "ask_size": 31.0, "iv": 0.19, "open_interest": 0.0, "volume": 0.0, "delta": 0.3663, "gamma": 0.0329, "vega": 0.2544, "theta": -0.0108, "rho": 0.1567, "theo": 2.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.90000005066395}, {"option": "MDYV270521P00099000", "bid": 4.9, "bid_size": 1.0, "ask": 9.8, "ask_size": 28.0, "iv": 0.1694, "open_interest": 0.0, "volume": 0.0, "delta": -0.6274, "gamma": 0.0329, "vega": 0.2526, "theta": -0.0103, "rho": -0.2828, "theo": 7.2979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.89999985694885}, {"option": "MDYV270521C00100000", "bid": 0.2, "bid_size": 3.0, "ask": 5.1, "ask_size": 31.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.3393, "gamma": 0.0314, "vega": 0.2478, "theta": -0.0108, "rho": 0.1465, "theo": 2.441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MDYV270521P00100000", "bid": 5.6, "bid_size": 1.0, "ask": 10.5, "ask_size": 28.0, "iv": 0.1702, "open_interest": 0.0, "volume": 0.0, "delta": -0.6544, "gamma": 0.0314, "vega": 0.2459, "theta": -0.0101, "rho": -0.2944, "theo": 8.0552, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "MDYV270521C00101000", "bid": 0.1, "bid_size": 2.0, "ask": 5.0, "ask_size": 32.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": 0.3151, "gamma": 0.0298, "vega": 0.2413, "theta": -0.0107, "rho": 0.1358, "theo": 2.251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MDYV270521P00101000", "bid": 6.2, "bid_size": 1.0, "ask": 11.1, "ask_size": 13.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.6783, "gamma": 0.0298, "vega": 0.2388, "theta": -0.0099, "rho": -0.305, "theo": 8.8529, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3999998569489}, {"option": "MDYV270521C00102000", "bid": 0.05, "bid_size": 506.0, "ask": 5.0, "ask_size": 28.0, "iv": 0.1967, "open_interest": 0.0, "volume": 0.0, "delta": 0.2937, "gamma": 0.0281, "vega": 0.2339, "theta": -0.0106, "rho": 0.1287, "theo": 2.094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MDYV270521P00102000", "bid": 6.9, "bid_size": 1.0, "ask": 11.8, "ask_size": 13.0, "iv": 0.1636, "open_interest": 0.0, "volume": 0.0, "delta": -0.6996, "gamma": 0.0282, "vega": 0.2313, "theta": -0.0098, "rho": -0.3129, "theo": 9.6831, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}], "symbol": "MDYV", "security_type": "stock", "exchange_id": 3, "current_price": 94.64, "price_change": 2.47, "price_change_percent": 2.6798, "bid": 89.53, "ask": 100.35, "bid_size": 100, "ask_size": 100, "open": 93.3, "high": 95.135, "low": 93.165, "close": 94.64, "prev_day_close": 92.17, "volume": 166833, "iv30": 20.771, "iv30_change": 1.606, "iv30_change_percent": 8.3799, "seqno": 10403586146, "last_trade_time": "2026-11-09T15:59:51", "tick": "down"}, "symbol": "MDYV"}