{"timestamp": "2026-11-10 03:22:55", "data": {"options": [{"option": "MKL261120C01540000", "bid": 404.0, "bid_size": 6.0, "ask": 422.0, "ask_size": 5.0, "iv": 0.5738, "open_interest": 0.0, "volume": 0.0, "delta": 0.9956, "gamma": 0.0001, "vega": 0.04, "theta": -0.029, "rho": 0.5446, "theo": 412.7259, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 405.899993896484}, {"option": "MKL261120P01540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.7242, "open_interest": 0.0, "volume": 0.0, "delta": -0.0039, "gamma": 0.0001, "vega": 0.0401, "theta": -0.077, "rho": -0.0026, "theo": 0.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01560000", "bid": 385.4, "bid_size": 5.0, "ask": 402.0, "ask_size": 5.0, "iv": 0.6131, "open_interest": 0.0, "volume": 0.0, "delta": 0.9949, "gamma": 0.0001, "vega": 0.0468, "theta": -0.042, "rho": 0.5512, "theo": 392.7924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 385.800003051758}, {"option": "MKL261120P01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6906, "open_interest": 2.0, "volume": 0.0, "delta": -0.0046, "gamma": 0.0001, "vega": 0.0468, "theta": -0.0876, "rho": -0.003, "theo": 0.2395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-08T15:28:52", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01580000", "bid": 364.0, "bid_size": 5.0, "ask": 382.0, "ask_size": 5.0, "iv": 0.5093, "open_interest": 0.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0001, "vega": 0.0549, "theta": -0.0566, "rho": 0.5577, "theo": 372.866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 365.949996948242}, {"option": "MKL261120P01580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6573, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0001, "vega": 0.055, "theta": -0.0999, "rho": -0.0037, "theo": 0.2812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01600000", "bid": 344.8, "bid_size": 5.0, "ask": 362.0, "ask_size": 5.0, "iv": 0.5234, "open_interest": 152.0, "volume": 0.0, "delta": 0.9929, "gamma": 0.0001, "vega": 0.0644, "theta": -0.0733, "rho": 0.564, "theo": 352.9483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 150.4, "last_trade_time": "2026-10-06T15:49:08", "percent_change": 0.0, "prev_day_close": 346.0}, {"option": "MKL261120P01600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.6242, "open_interest": 2.0, "volume": 0.0, "delta": -0.0066, "gamma": 0.0001, "vega": 0.0645, "theta": -0.1144, "rho": -0.0043, "theo": 0.3318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.5, "last_trade_time": "2026-10-02T13:13:47", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01620000", "bid": 325.1, "bid_size": 5.0, "ask": 342.0, "ask_size": 5.0, "iv": 0.5046, "open_interest": 1.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0001, "vega": 0.076, "theta": -0.0923, "rho": 0.5702, "theo": 333.0415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 229.45, "last_trade_time": "2026-10-15T10:39:27", "percent_change": 0.0, "prev_day_close": 325.850006103516}, {"option": "MKL261120P01620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5913, "open_interest": 0.0, "volume": 0.0, "delta": -0.008, "gamma": 0.0001, "vega": 0.0761, "theta": -0.1311, "rho": -0.0052, "theo": 0.3933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01640000", "bid": 305.5, "bid_size": 5.0, "ask": 322.0, "ask_size": 5.0, "iv": 0.4878, "open_interest": 0.0, "volume": 0.0, "delta": 0.9899, "gamma": 0.0002, "vega": 0.0901, "theta": -0.1142, "rho": 0.5761, "theo": 313.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 305.949996948242}, {"option": "MKL261120P01640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0002, "vega": 0.0903, "theta": -0.1507, "rho": -0.0063, "theo": 0.4686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01650000", "bid": 294.3, "bid_size": 5.0, "ask": 312.0, "ask_size": 5.0, "iv": 0.4202, "open_interest": 0.0, "volume": 0.0, "delta": 0.9889, "gamma": 0.0002, "vega": 0.0981, "theta": -0.1264, "rho": 0.579, "theo": 303.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 295.850006103516}, {"option": "MKL261120P01650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5423, "open_interest": 0.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0002, "vega": 0.0982, "theta": -0.1618, "rho": -0.0069, "theo": 0.5128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01660000", "bid": 284.5, "bid_size": 5.0, "ask": 302.0, "ask_size": 5.0, "iv": 0.416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9878, "gamma": 0.0002, "vega": 0.1069, "theta": -0.1394, "rho": 0.5818, "theo": 293.2734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.949996948242}, {"option": "MKL261120P01660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5261, "open_interest": 1.0, "volume": 0.0, "delta": -0.0118, "gamma": 0.0002, "vega": 0.107, "theta": -0.1738, "rho": -0.0077, "theo": 0.5619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.7, "last_trade_time": "2026-09-28T14:09:13", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01670000", "bid": 275.0, "bid_size": 5.0, "ask": 292.0, "ask_size": 5.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0002, "vega": 0.1167, "theta": -0.1536, "rho": 0.5845, "theo": 283.3439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "MKL261120P01670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.5098, "open_interest": 0.0, "volume": 0.0, "delta": -0.013, "gamma": 0.0002, "vega": 0.1168, "theta": -0.1868, "rho": -0.0085, "theo": 0.6164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01680000", "bid": 264.9, "bid_size": 5.0, "ask": 282.0, "ask_size": 5.0, "iv": 0.4038, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0003, "vega": 0.1276, "theta": -0.1688, "rho": 0.587, "theo": 273.4207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 265.899993896484}, {"option": "MKL261120P01680000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4946, "open_interest": 11.0, "volume": 0.0, "delta": -0.0144, "gamma": 0.0003, "vega": 0.128, "theta": -0.2008, "rho": -0.0095, "theo": 0.6774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.7, "last_trade_time": "2026-10-12T15:36:52", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261120C01690000", "bid": 255.0, "bid_size": 5.0, "ask": 272.0, "ask_size": 5.0, "iv": 0.3926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9836, "gamma": 0.0003, "vega": 0.1396, "theta": -0.1852, "rho": 0.5895, "theo": 263.505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 257.0}, {"option": "MKL261120P01690000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.4039, "open_interest": 40.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0003, "vega": 0.1399, "theta": -0.2162, "rho": -0.0104, "theo": 0.7461, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-05T14:21:58", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MKL261120C01700000", "bid": 245.0, "bid_size": 5.0, "ask": 262.0, "ask_size": 5.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0003, "vega": 0.1526, "theta": -0.203, "rho": 0.5918, "theo": 253.5977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.900001525879}, {"option": "MKL261120P01700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4613, "open_interest": 0.0, "volume": 0.0, "delta": -0.0178, "gamma": 0.0003, "vega": 0.1529, "theta": -0.2329, "rho": -0.0115, "theo": 0.8232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01710000", "bid": 235.2, "bid_size": 5.0, "ask": 252.0, "ask_size": 4.0, "iv": 0.3695, "open_interest": 0.0, "volume": 0.0, "delta": 0.9798, "gamma": 0.0004, "vega": 0.1672, "theta": -0.2222, "rho": 0.594, "theo": 243.6999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.949996948242}, {"option": "MKL261120P01710000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.6156, "open_interest": 1.0, "volume": 0.0, "delta": -0.0198, "gamma": 0.0004, "vega": 0.1674, "theta": -0.251, "rho": -0.0129, "theo": 0.9096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.95, "last_trade_time": "2026-09-17T13:42:24", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01720000", "bid": 226.0, "bid_size": 5.0, "ask": 242.0, "ask_size": 4.0, "iv": 0.3778, "open_interest": 1.0, "volume": 0.0, "delta": 0.9775, "gamma": 0.0004, "vega": 0.1837, "theta": -0.2429, "rho": 0.5959, "theo": 233.8131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-09-25T11:43:54", "percent_change": 0.0, "prev_day_close": 225.5}, {"option": "MKL261120P01720000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 1.0, "iv": 0.3613, "open_interest": 28.0, "volume": 0.0, "delta": -0.0221, "gamma": 0.0004, "vega": 0.1843, "theta": -0.2707, "rho": -0.0145, "theo": 1.0071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.0, "last_trade_time": "2026-10-29T09:44:02", "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MKL261120C01730000", "bid": 216.2, "bid_size": 5.0, "ask": 232.0, "ask_size": 3.0, "iv": 0.3673, "open_interest": 0.0, "volume": 0.0, "delta": 0.9749, "gamma": 0.0005, "vega": 0.2017, "theta": -0.2655, "rho": 0.5976, "theo": 223.9393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.900001525879}, {"option": "MKL261120P01730000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0247, "gamma": 0.0005, "vega": 0.2022, "theta": -0.2922, "rho": -0.0159, "theo": 1.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01740000", "bid": 206.0, "bid_size": 5.0, "ask": 222.0, "ask_size": 3.0, "iv": 0.347, "open_interest": 0.0, "volume": 0.0, "delta": 0.9719, "gamma": 0.0005, "vega": 0.2214, "theta": -0.2899, "rho": 0.5992, "theo": 214.0804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 206.150001525879}, {"option": "MKL261120P01740000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0277, "gamma": 0.0005, "vega": 0.2218, "theta": -0.3157, "rho": -0.0179, "theo": 1.2436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01750000", "bid": 196.0, "bid_size": 5.0, "ask": 212.0, "ask_size": 3.0, "iv": 0.3317, "open_interest": 0.0, "volume": 0.0, "delta": 0.9685, "gamma": 0.0006, "vega": 0.2437, "theta": -0.3164, "rho": 0.6004, "theo": 204.2385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "MKL261120P01750000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3816, "open_interest": 2.0, "volume": 0.0, "delta": -0.031, "gamma": 0.0006, "vega": 0.2442, "theta": -0.3411, "rho": -0.0202, "theo": 1.3861, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T10:31:46", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261120C01760000", "bid": 186.0, "bid_size": 5.0, "ask": 202.0, "ask_size": 4.0, "iv": 0.3164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9647, "gamma": 0.0007, "vega": 0.2687, "theta": -0.3452, "rho": 0.6012, "theo": 194.4168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 187.199996948242}, {"option": "MKL261120P01760000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3648, "open_interest": 2.0, "volume": 0.0, "delta": -0.0349, "gamma": 0.0007, "vega": 0.2697, "theta": -0.3688, "rho": -0.0223, "theo": 1.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.79, "last_trade_time": "2026-11-04T09:32:06", "percent_change": 0.0, "prev_day_close": 9.89999961853027}, {"option": "MKL261120C01770000", "bid": 177.0, "bid_size": 5.0, "ask": 192.0, "ask_size": 4.0, "iv": 0.3216, "open_interest": 0.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0008, "vega": 0.296, "theta": -0.3764, "rho": 0.6016, "theo": 184.6189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "MKL261120P01770000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3487, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0008, "vega": 0.2966, "theta": -0.3992, "rho": -0.0252, "theo": 1.7364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01780000", "bid": 168.0, "bid_size": 1.0, "ask": 184.0, "ask_size": 5.0, "iv": 0.3498, "open_interest": 0.0, "volume": 0.0, "delta": 0.9551, "gamma": 0.0009, "vega": 0.3264, "theta": -0.4103, "rho": 0.6016, "theo": 174.8487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.0}, {"option": "MKL261120P01780000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0009, "vega": 0.3268, "theta": -0.4321, "rho": -0.0287, "theo": 1.9509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.22, "last_trade_time": "2026-11-04T09:32:06", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01790000", "bid": 158.2, "bid_size": 1.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.9492, "gamma": 0.001, "vega": 0.3608, "theta": -0.447, "rho": 0.601, "theo": 165.1111, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "MKL261120P01790000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3163, "open_interest": 3.0, "volume": 0.0, "delta": -0.0504, "gamma": 0.001, "vega": 0.3624, "theta": -0.4679, "rho": -0.0319, "theo": 2.1984, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-02T12:50:21", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120C01800000", "bid": 146.0, "bid_size": 6.0, "ask": 164.0, "ask_size": 4.0, "iv": 0.2898, "open_interest": 5.0, "volume": 0.0, "delta": 0.9424, "gamma": 0.0011, "vega": 0.3985, "theta": -0.4869, "rho": 0.5997, "theo": 155.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 90.0, "last_trade_time": "2026-11-02T09:48:51", "percent_change": 0.0, "prev_day_close": 147.900001525879}, {"option": "MKL261120P01800000", "bid": 0.05, "bid_size": 1.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.3008, "open_interest": 1.0, "volume": 0.0, "delta": -0.0573, "gamma": 0.0011, "vega": 0.3995, "theta": -0.507, "rho": -0.0364, "theo": 2.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-02T10:26:00", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261120C01810000", "bid": 137.5, "bid_size": 1.0, "ask": 154.0, "ask_size": 5.0, "iv": 0.2926, "open_interest": 0.0, "volume": 0.0, "delta": 0.9345, "gamma": 0.0013, "vega": 0.4404, "theta": -0.53, "rho": 0.5978, "theo": 145.7611, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.949996948242}, {"option": "MKL261120P01810000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2838, "open_interest": 6.0, "volume": 0.0, "delta": -0.0653, "gamma": 0.0013, "vega": 0.4417, "theta": -0.5492, "rho": -0.0418, "theo": 2.8197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-10-29T10:48:04", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261120C01820000", "bid": 127.0, "bid_size": 5.0, "ask": 144.0, "ask_size": 5.0, "iv": 0.2697, "open_interest": 2.0, "volume": 0.0, "delta": 0.9253, "gamma": 0.0014, "vega": 0.4876, "theta": -0.5765, "rho": 0.5948, "theo": 136.1649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 84.9, "last_trade_time": "2026-10-23T10:49:55", "percent_change": 0.0, "prev_day_close": 128.099998474121}, {"option": "MKL261120P01820000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2675, "open_interest": 2.0, "volume": 0.0, "delta": -0.0746, "gamma": 0.0014, "vega": 0.4894, "theta": -0.595, "rho": -0.0468, "theo": 3.2101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.05, "last_trade_time": "2026-10-28T13:44:36", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120C01830000", "bid": 117.5, "bid_size": 5.0, "ask": 134.0, "ask_size": 3.0, "iv": 0.2585, "open_interest": 0.0, "volume": 0.0, "delta": 0.9145, "gamma": 0.0016, "vega": 0.5389, "theta": -0.6266, "rho": 0.5908, "theo": 126.6364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.099998474121}, {"option": "MKL261120P01830000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3722, "open_interest": 2.0, "volume": 0.0, "delta": -0.0854, "gamma": 0.0017, "vega": 0.5399, "theta": -0.6444, "rho": -0.0539, "theo": 3.6684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-29T11:08:07", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120C01840000", "bid": 107.9, "bid_size": 5.0, "ask": 124.0, "ask_size": 4.0, "iv": 0.2454, "open_interest": 1.0, "volume": 0.0, "delta": 0.902, "gamma": 0.0019, "vega": 0.5963, "theta": -0.6803, "rho": 0.5855, "theo": 117.1885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 56.27, "last_trade_time": "2026-10-16T15:56:20", "percent_change": 0.0, "prev_day_close": 109.700000762939}, {"option": "MKL261120P01840000", "bid": 0.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.3511, "open_interest": 0.0, "volume": 0.0, "delta": -0.098, "gamma": 0.0019, "vega": 0.5993, "theta": -0.6974, "rho": -0.0606, "theo": 4.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120C01850000", "bid": 98.1, "bid_size": 5.0, "ask": 116.0, "ask_size": 4.0, "iv": 0.2478, "open_interest": 2.0, "volume": 0.0, "delta": 0.8872, "gamma": 0.0022, "vega": 0.659, "theta": -0.7375, "rho": 0.5785, "theo": 107.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-29T12:15:05", "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "MKL261120P01850000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3296, "open_interest": 1.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0022, "vega": 0.6606, "theta": -0.7541, "rho": -0.0703, "theo": 4.8479, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 37.0, "last_trade_time": "2026-10-19T13:03:12", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120C01860000", "bid": 89.5, "bid_size": 4.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.2402, "open_interest": 3.0, "volume": 0.0, "delta": 0.87, "gamma": 0.0024, "vega": 0.7273, "theta": -0.7979, "rho": 0.57, "theo": 98.6118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 64.1, "last_trade_time": "2026-10-21T11:01:05", "percent_change": 0.0, "prev_day_close": 91.7000007629394}, {"option": "MKL261120P01860000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3081, "open_interest": 0.0, "volume": 0.0, "delta": -0.1302, "gamma": 0.0025, "vega": 0.7313, "theta": -0.8138, "rho": -0.0794, "theo": 5.6073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120C01870000", "bid": 80.2, "bid_size": 5.0, "ask": 96.0, "ask_size": 3.0, "iv": 0.226, "open_interest": 0.0, "volume": 0.0, "delta": 0.8497, "gamma": 0.0028, "vega": 0.8015, "theta": -0.861, "rho": 0.559, "theo": 89.5321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 83.0}, {"option": "MKL261120P01870000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2863, "open_interest": 0.0, "volume": 0.0, "delta": -0.1507, "gamma": 0.0028, "vega": 0.8034, "theta": -0.8766, "rho": -0.0926, "theo": 6.5199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120C01880000", "bid": 71.5, "bid_size": 5.0, "ask": 88.0, "ask_size": 5.0, "iv": 0.2272, "open_interest": 2.0, "volume": 0.0, "delta": 0.826, "gamma": 0.0032, "vega": 0.8802, "theta": -0.9258, "rho": 0.5458, "theo": 80.634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.4, "last_trade_time": "2026-11-03T10:55:36", "percent_change": 0.0, "prev_day_close": 74.2999992370606}, {"option": "MKL261120P01880000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2642, "open_interest": 1.0, "volume": 0.0, "delta": -0.1746, "gamma": 0.0032, "vega": 0.8844, "theta": -0.9411, "rho": -0.1052, "theo": 7.613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.0, "last_trade_time": "2026-10-20T10:43:35", "percent_change": 0.0, "prev_day_close": 7.02500000037253}, {"option": "MKL261120C01890000", "bid": 63.7, "bid_size": 5.0, "ask": 80.0, "ask_size": 4.0, "iv": 0.2292, "open_interest": 3.0, "volume": 0.0, "delta": 0.7982, "gamma": 0.0036, "vega": 0.9628, "theta": -0.991, "rho": 0.5295, "theo": 71.9609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 105.2, "last_trade_time": "2026-11-05T09:55:32", "percent_change": 0.0, "prev_day_close": 66.4000015258789}, {"option": "MKL261120P01890000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.2419, "open_interest": 6.0, "volume": 0.0, "delta": -0.2027, "gamma": 0.0036, "vega": 0.9647, "theta": -1.0061, "rho": -0.1232, "theo": 8.9352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 44.0, "last_trade_time": "2026-10-26T12:52:55", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MKL261120C01900000", "bid": 57.0, "bid_size": 10.0, "ask": 72.0, "ask_size": 10.0, "iv": 0.2324, "open_interest": 11.0, "volume": 0.0, "delta": 0.7657, "gamma": 0.004, "vega": 1.0475, "theta": -1.0546, "rho": 0.5099, "theo": 63.5634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.0, "last_trade_time": "2026-11-06T10:01:53", "percent_change": 0.0, "prev_day_close": 57.7999992370606}, {"option": "MKL261120P01900000", "bid": 0.6, "bid_size": 10.0, "ask": 15.0, "ask_size": 1.0, "iv": 0.1962, "open_interest": 1.0, "volume": 0.0, "delta": -0.2355, "gamma": 0.0041, "vega": 1.0512, "theta": -1.0695, "rho": -0.1395, "theo": 10.536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.0, "last_trade_time": "2026-11-03T10:08:47", "percent_change": 0.0, "prev_day_close": 16.7999997138977}, {"option": "MKL261120C01910000", "bid": 51.1, "bid_size": 8.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.2348, "open_interest": 0.0, "volume": 0.0, "delta": 0.7282, "gamma": 0.0045, "vega": 1.1301, "theta": -1.1139, "rho": 0.4867, "theo": 55.5058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.5499992370606}, {"option": "MKL261120P01910000", "bid": 4.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2126, "open_interest": 0.0, "volume": 2.0, "delta": -0.2734, "gamma": 0.0045, "vega": 1.1354, "theta": -1.1287, "rho": -0.159, "theo": 12.4763, "change": -4.83, "open": 14.07, "high": 14.07, "low": 14.07, "tick": "no_change", "last_trade_price": 14.07, "last_trade_time": "2026-11-09T09:49:08", "percent_change": -25.5556, "prev_day_close": 18.9000000953674}, {"option": "MKL261120C01920000", "bid": 41.6, "bid_size": 10.0, "ask": 56.0, "ask_size": 10.0, "iv": 0.2186, "open_interest": 4.0, "volume": 0.0, "delta": 0.6851, "gamma": 0.0049, "vega": 1.2079, "theta": -1.1653, "rho": 0.4593, "theo": 47.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 45.33, "last_trade_time": "2026-11-04T12:41:15", "percent_change": 0.0, "prev_day_close": 44.6000003814697}, {"option": "MKL261120P01920000", "bid": 7.7, "bid_size": 10.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2026, "open_interest": 1.0, "volume": 0.0, "delta": -0.3169, "gamma": 0.005, "vega": 1.2099, "theta": -1.1801, "rho": -0.1858, "theo": 14.8396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.0, "last_trade_time": "2026-11-03T11:29:58", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MKL261120C01930000", "bid": 35.6, "bid_size": 5.0, "ask": 50.0, "ask_size": 7.0, "iv": 0.2218, "open_interest": 1.0, "volume": 0.0, "delta": 0.6366, "gamma": 0.0054, "vega": 1.2745, "theta": -1.2049, "rho": 0.428, "theo": 40.7116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-10-19T11:02:22", "percent_change": 0.0, "prev_day_close": 38.6000003814697}, {"option": "MKL261120P01930000", "bid": 7.2, "bid_size": 2.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.1967, "open_interest": 1.0, "volume": 0.0, "delta": -0.366, "gamma": 0.0054, "vega": 1.2768, "theta": -1.2195, "rho": -0.2082, "theo": 17.7034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T11:30:47", "percent_change": 0.0, "prev_day_close": 23.8999996185303}, {"option": "MKL261120C01940000", "bid": 28.8, "bid_size": 5.0, "ask": 42.5, "ask_size": 3.0, "iv": 0.2122, "open_interest": 1.0, "volume": 0.0, "delta": 0.583, "gamma": 0.0057, "vega": 1.3236, "theta": -1.2283, "rho": 0.3931, "theo": 34.1446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.4, "last_trade_time": "2026-10-29T11:32:15", "percent_change": 0.0, "prev_day_close": 32.8999996185303}, {"option": "MKL261120P01940000", "bid": 10.9, "bid_size": 3.0, "ask": 29.9, "ask_size": 4.0, "iv": 0.1951, "open_interest": 5.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0058, "vega": 1.325, "theta": -1.2425, "rho": -0.2323, "theo": 21.1535, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.0, "last_trade_time": "2026-11-04T15:47:11", "percent_change": 0.0, "prev_day_close": 28.6499996185303}, {"option": "MKL261120C01950000", "bid": 21.5, "bid_size": 3.0, "ask": 38.0, "ask_size": 5.0, "iv": 0.2082, "open_interest": 0.0, "volume": 0.0, "delta": 0.5255, "gamma": 0.0059, "vega": 1.3495, "theta": -1.2318, "rho": 0.3551, "theo": 28.2404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.0}, {"option": "MKL261120P01950000", "bid": 15.3, "bid_size": 3.0, "ask": 33.7, "ask_size": 4.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.006, "vega": 1.3486, "theta": -1.2457, "rho": -0.2603, "theo": 25.2726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.0}, {"option": "MKL261120C01960000", "bid": 14.8, "bid_size": 3.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.1968, "open_interest": 1.0, "volume": 0.0, "delta": 0.4658, "gamma": 0.006, "vega": 1.3477, "theta": -1.2132, "rho": 0.3152, "theo": 23.0595, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.1, "last_trade_time": "2026-11-05T11:14:11", "percent_change": 0.0, "prev_day_close": 20.8500003814697}, {"option": "MKL261120P01960000", "bid": 20.3, "bid_size": 3.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.1722, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0061, "vega": 1.3454, "theta": -1.2267, "rho": -0.2869, "theo": 30.1219, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.6499996185303}, {"option": "MKL261120C01980000", "bid": 6.5, "bid_size": 10.0, "ask": 20.0, "ask_size": 1.0, "iv": 0.1787, "open_interest": 18.0, "volume": 0.0, "delta": 0.3487, "gamma": 0.0056, "vega": 1.2577, "theta": -1.1126, "rho": 0.2362, "theo": 14.9362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.0, "last_trade_time": "2026-11-06T15:25:11", "percent_change": 0.0, "prev_day_close": 14.4499998092651}, {"option": "MKL261120P01980000", "bid": 32.4, "bid_size": 5.0, "ask": 45.9, "ask_size": 5.0, "iv": 0.1682, "open_interest": 1.0, "volume": 0.0, "delta": -0.6576, "gamma": 0.0057, "vega": 1.2475, "theta": -1.1246, "rho": -0.3298, "theo": 42.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.0, "last_trade_time": "2026-11-05T11:19:03", "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "MKL261120C02000000", "bid": 0.4, "bid_size": 3.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.1999, "open_interest": 3.0, "volume": 0.0, "delta": 0.2484, "gamma": 0.0048, "vega": 1.0839, "theta": -0.9549, "rho": 0.1684, "theo": 9.5169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-11-04T13:11:18", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MKL261120P02000000", "bid": 46.8, "bid_size": 5.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.7594, "gamma": 0.0049, "vega": 1.0595, "theta": -0.9675, "rho": -0.3413, "theo": 56.7916, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.4500007629394}, {"option": "MKL261120C02020000", "bid": 0.05, "bid_size": 3.0, "ask": 10.0, "ask_size": 1.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.1727, "gamma": 0.0038, "vega": 0.8811, "theta": -0.783, "rho": 0.1169, "theo": 6.1161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120P02020000", "bid": 63.0, "bid_size": 5.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": -0.8367, "gamma": 0.0039, "vega": 0.8466, "theta": -0.7984, "rho": -0.3408, "theo": 73.525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.0}, {"option": "MKL261120C02040000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.2822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0028, "vega": 0.6941, "theta": -0.6266, "rho": 0.0809, "theo": 4.024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120P02040000", "bid": 80.8, "bid_size": 5.0, "ask": 98.0, "ask_size": 5.0, "iv": 0.1619, "open_interest": 0.0, "volume": 0.0, "delta": -0.8912, "gamma": 0.0029, "vega": 0.6457, "theta": -0.6458, "rho": -0.3117, "theo": 91.5761, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0}, {"option": "MKL261120C02060000", "bid": 0.3, "bid_size": 2.0, "ask": 15.4, "ask_size": 2.0, "iv": 0.294, "open_interest": 0.0, "volume": 0.0, "delta": 0.0838, "gamma": 0.0021, "vega": 0.539, "theta": -0.4969, "rho": 0.0565, "theo": 2.7251, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261120P02060000", "bid": 100.0, "bid_size": 10.0, "ask": 114.1, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9283, "gamma": 0.0022, "vega": 0.4743, "theta": -0.5177, "rho": -0.2734, "theo": 110.4262, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 118.5}, {"option": "MKL261120C02080000", "bid": 0.35, "bid_size": 5.0, "ask": 2.15, "ask_size": 10.0, "iv": 0.2098, "open_interest": 0.0, "volume": 12.0, "delta": 0.0595, "gamma": 0.0015, "vega": 0.4173, "theta": -0.394, "rho": 0.04, "theo": 1.8996, "change": -8.9, "open": 1.7, "high": 1.7, "low": 1.1, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-11-09T15:02:45", "percent_change": -89.0, "prev_day_close": 10.0}, {"option": "MKL261120P02080000", "bid": 120.0, "bid_size": 1.0, "ask": 134.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9534, "gamma": 0.0016, "vega": 0.3418, "theta": -0.4116, "rho": -0.2217, "theo": 129.7456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "MKL261120C02100000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3904, "open_interest": 0.0, "volume": 0.0, "delta": 0.0431, "gamma": 0.0011, "vega": 0.324, "theta": -0.3137, "rho": 0.0289, "theo": 1.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120P02100000", "bid": 140.0, "bid_size": 10.0, "ask": 155.4, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9709, "gamma": 0.0013, "vega": 0.2373, "theta": -0.3285, "rho": -0.1739, "theo": 149.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 157.0}, {"option": "MKL261120C02120000", "bid": 0.0, "bid_size": 0.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.3147, "open_interest": 0.0, "volume": 0.0, "delta": 0.0317, "gamma": 0.0008, "vega": 0.2532, "theta": -0.2515, "rho": 0.0212, "theo": 0.9967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120P02120000", "bid": 160.0, "bid_size": 5.0, "ask": 176.4, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9826, "gamma": 0.001, "vega": 0.1561, "theta": -0.2467, "rho": -0.0961, "theo": 169.1234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "MKL261120C02140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": 0.0237, "gamma": 0.0006, "vega": 0.1997, "theta": -0.2032, "rho": 0.0158, "theo": 0.7458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120P02140000", "bid": 180.0, "bid_size": 5.0, "ask": 196.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0006, "vega": 0.0852, "theta": -0.2036, "rho": -0.0755, "theo": 189.0166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.5}, {"option": "MKL261120C02160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3479, "open_interest": 0.0, "volume": 0.0, "delta": 0.018, "gamma": 0.0005, "vega": 0.1588, "theta": -0.1655, "rho": 0.012, "theo": 0.5684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120P02160000", "bid": 200.0, "bid_size": 3.0, "ask": 218.0, "ask_size": 3.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.9954, "gamma": 0.0004, "vega": 0.0464, "theta": -0.1724, "rho": -0.0225, "theo": 208.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 216.199996948242}, {"option": "MKL261120C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.373, "open_interest": 0.0, "volume": 0.0, "delta": 0.0139, "gamma": 0.0004, "vega": 0.1272, "theta": -0.1358, "rho": 0.0092, "theo": 0.4403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261120P02180000", "bid": 220.0, "bid_size": 3.0, "ask": 236.9, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9979, "gamma": 0.0002, "vega": 0.0172, "theta": -0.161, "rho": -0.0174, "theo": 228.9473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.400001525879}, {"option": "MKL261218C01560000", "bid": 390.0, "bid_size": 4.0, "ask": 408.0, "ask_size": 4.0, "iv": 0.3142, "open_interest": 0.0, "volume": 0.0, "delta": 0.9853, "gamma": 0.0002, "vega": 0.2385, "theta": -0.0509, "rho": 1.7111, "theo": 399.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 391.0}, {"option": "MKL261218P01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3716, "open_interest": 0.0, "volume": 0.0, "delta": -0.0141, "gamma": 0.0002, "vega": 0.2397, "theta": -0.0907, "rho": -0.0295, "theo": 1.0229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01580000", "bid": 370.0, "bid_size": 6.0, "ask": 388.0, "ask_size": 5.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0002, "vega": 0.2726, "theta": -0.0633, "rho": 1.7282, "theo": 379.4804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 371.899993896484}, {"option": "MKL261218P01580000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3539, "open_interest": 0.0, "volume": 0.0, "delta": -0.0166, "gamma": 0.0002, "vega": 0.2751, "theta": -0.1013, "rho": -0.0347, "theo": 1.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261218C01600000", "bid": 351.0, "bid_size": 5.0, "ask": 368.0, "ask_size": 5.0, "iv": 0.2963, "open_interest": 0.0, "volume": 0.0, "delta": 0.9801, "gamma": 0.0002, "vega": 0.3123, "theta": -0.077, "rho": 1.7442, "theo": 359.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 351.949996948242}, {"option": "MKL261218P01600000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3363, "open_interest": 0.0, "volume": 0.0, "delta": -0.0194, "gamma": 0.0002, "vega": 0.3141, "theta": -0.1132, "rho": -0.0404, "theo": 1.3829, "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": 10.0}, {"option": "MKL261218C01620000", "bid": 331.1, "bid_size": 5.0, "ask": 348.0, "ask_size": 5.0, "iv": 0.2786, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0003, "vega": 0.3585, "theta": -0.0922, "rho": 1.7588, "theo": 340.1071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 331.399993896484}, {"option": "MKL261218P01620000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.319, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0003, "vega": 0.3602, "theta": -0.1264, "rho": -0.0475, "theo": 1.6127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261218C01640000", "bid": 310.5, "bid_size": 5.0, "ask": 328.0, "ask_size": 5.0, "iv": 0.2456, "open_interest": 0.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0003, "vega": 0.4111, "theta": -0.1091, "rho": 1.7721, "theo": 320.4851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 311.949996948242}, {"option": "MKL261218P01640000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3017, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0003, "vega": 0.414, "theta": -0.1415, "rho": -0.0561, "theo": 1.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261218C01650000", "bid": 302.0, "bid_size": 5.0, "ask": 318.0, "ask_size": 5.0, "iv": 0.2652, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0004, "vega": 0.4407, "theta": -0.1182, "rho": 1.778, "theo": 310.6943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.949996948242}, {"option": "MKL261218P01650000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.293, "open_interest": 0.0, "volume": 0.0, "delta": -0.0294, "gamma": 0.0004, "vega": 0.4431, "theta": -0.1498, "rho": -0.0607, "theo": 2.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261218C01660000", "bid": 291.1, "bid_size": 5.0, "ask": 308.0, "ask_size": 5.0, "iv": 0.2397, "open_interest": 0.0, "volume": 0.0, "delta": 0.9676, "gamma": 0.0004, "vega": 0.4729, "theta": -0.1278, "rho": 1.7834, "theo": 300.919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 292.300003051758}, {"option": "MKL261218P01660000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2844, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0004, "vega": 0.4754, "theta": -0.1585, "rho": -0.0663, "theo": 2.2286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01670000", "bid": 282.1, "bid_size": 5.0, "ask": 298.0, "ask_size": 5.0, "iv": 0.2477, "open_interest": 0.0, "volume": 0.0, "delta": 0.9648, "gamma": 0.0004, "vega": 0.5073, "theta": -0.1379, "rho": 1.7881, "theo": 291.1614, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 282.25}, {"option": "MKL261218P01670000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2758, "open_interest": 0.0, "volume": 0.0, "delta": -0.0348, "gamma": 0.0004, "vega": 0.5104, "theta": -0.1678, "rho": -0.0721, "theo": 2.422, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01680000", "bid": 272.9, "bid_size": 1.0, "ask": 290.0, "ask_size": 5.0, "iv": 0.2714, "open_interest": 0.0, "volume": 0.0, "delta": 0.9617, "gamma": 0.0005, "vega": 0.5437, "theta": -0.1486, "rho": 1.7923, "theo": 281.4233, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 273.0}, {"option": "MKL261218P01680000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3653, "open_interest": 0.0, "volume": 0.0, "delta": -0.038, "gamma": 0.0005, "vega": 0.5488, "theta": -0.1776, "rho": -0.079, "theo": 2.6347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01690000", "bid": 263.6, "bid_size": 5.0, "ask": 280.0, "ask_size": 5.0, "iv": 0.2682, "open_interest": 0.0, "volume": 0.0, "delta": 0.9582, "gamma": 0.0005, "vega": 0.583, "theta": -0.1598, "rho": 1.7958, "theo": 271.7067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 263.0}, {"option": "MKL261218P01690000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3547, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0005, "vega": 0.5869, "theta": -0.188, "rho": -0.0857, "theo": 2.871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01700000", "bid": 253.5, "bid_size": 1.0, "ask": 270.0, "ask_size": 5.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": 0.9544, "gamma": 0.0006, "vega": 0.6258, "theta": -0.1717, "rho": 1.7985, "theo": 262.0142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 253.949996948242}, {"option": "MKL261218P01700000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0453, "gamma": 0.0006, "vega": 0.6295, "theta": -0.199, "rho": -0.0933, "theo": 3.1308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01710000", "bid": 242.6, "bid_size": 5.0, "ask": 260.0, "ask_size": 5.0, "iv": 0.2399, "open_interest": 0.0, "volume": 0.0, "delta": 0.9502, "gamma": 0.0006, "vega": 0.6718, "theta": -0.1841, "rho": 1.8002, "theo": 252.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.949996948242}, {"option": "MKL261218P01710000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3334, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0006, "vega": 0.6752, "theta": -0.2107, "rho": -0.1019, "theo": 3.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01720000", "bid": 233.5, "bid_size": 5.0, "ask": 250.0, "ask_size": 5.0, "iv": 0.2386, "open_interest": 0.0, "volume": 0.0, "delta": 0.9456, "gamma": 0.0007, "vega": 0.7206, "theta": -0.1973, "rho": 1.8009, "theo": 242.7144, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 233.699996948242}, {"option": "MKL261218P01720000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.0542, "gamma": 0.0007, "vega": 0.7272, "theta": -0.223, "rho": -0.1119, "theo": 3.7352, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01730000", "bid": 223.2, "bid_size": 5.0, "ask": 240.0, "ask_size": 5.0, "iv": 0.2265, "open_interest": 0.0, "volume": 0.0, "delta": 0.9405, "gamma": 0.0007, "vega": 0.7726, "theta": -0.2111, "rho": 1.8007, "theo": 233.1141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 223.949996948242}, {"option": "MKL261218P01730000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": -0.0594, "gamma": 0.0007, "vega": 0.7786, "theta": -0.2361, "rho": -0.1221, "theo": 4.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01740000", "bid": 212.6, "bid_size": 5.0, "ask": 230.0, "ask_size": 5.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.9349, "gamma": 0.0008, "vega": 0.829, "theta": -0.2256, "rho": 1.7993, "theo": 223.5519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 215.0}, {"option": "MKL261218P01740000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3015, "open_interest": 0.0, "volume": 0.0, "delta": -0.0651, "gamma": 0.0008, "vega": 0.8345, "theta": -0.2499, "rho": -0.1332, "theo": 4.4818, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01750000", "bid": 204.0, "bid_size": 5.0, "ask": 220.0, "ask_size": 5.0, "iv": 0.2141, "open_interest": 0.0, "volume": 0.0, "delta": 0.9287, "gamma": 0.0009, "vega": 0.8898, "theta": -0.2408, "rho": 1.7963, "theo": 214.0332, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 205.0}, {"option": "MKL261218P01750000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2908, "open_interest": 1.0, "volume": 0.0, "delta": -0.0714, "gamma": 0.0009, "vega": 0.8944, "theta": -0.2644, "rho": -0.1458, "theo": 4.9173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-04T12:36:49", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL261218C01760000", "bid": 194.4, "bid_size": 5.0, "ask": 212.0, "ask_size": 5.0, "iv": 0.2212, "open_interest": 0.0, "volume": 0.0, "delta": 0.9218, "gamma": 0.001, "vega": 0.9538, "theta": -0.2567, "rho": 1.7918, "theo": 204.5639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 195.949996948242}, {"option": "MKL261218P01760000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0784, "gamma": 0.001, "vega": 0.9639, "theta": -0.2796, "rho": -0.1608, "theo": 5.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01770000", "bid": 184.8, "bid_size": 5.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.2138, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.001, "vega": 1.0216, "theta": -0.2734, "rho": 1.786, "theo": 195.1497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 186.800003051758}, {"option": "MKL261218P01770000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2694, "open_interest": 0.0, "volume": 0.0, "delta": -0.0862, "gamma": 0.0011, "vega": 1.0289, "theta": -0.2956, "rho": -0.1748, "theo": 5.9467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01780000", "bid": 175.6, "bid_size": 5.0, "ask": 192.0, "ask_size": 5.0, "iv": 0.2086, "open_interest": 0.0, "volume": 0.0, "delta": 0.9057, "gamma": 0.0011, "vega": 1.095, "theta": -0.2907, "rho": 1.7781, "theo": 185.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.0}, {"option": "MKL261218P01780000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0948, "gamma": 0.0012, "vega": 1.1027, "theta": -0.3123, "rho": -0.1918, "theo": 6.5513, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01790000", "bid": 166.1, "bid_size": 5.0, "ask": 182.0, "ask_size": 5.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8963, "gamma": 0.0012, "vega": 1.1726, "theta": -0.3088, "rho": 1.7678, "theo": 176.5162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 167.949996948242}, {"option": "MKL261218P01790000", "bid": 0.05, "bid_size": 3.0, "ask": 15.7, "ask_size": 5.0, "iv": 0.2307, "open_interest": 0.0, "volume": 0.0, "delta": -0.1042, "gamma": 0.0013, "vega": 1.182, "theta": -0.3297, "rho": -0.2115, "theo": 7.2229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01800000", "bid": 157.8, "bid_size": 5.0, "ask": 174.0, "ask_size": 5.0, "iv": 0.2091, "open_interest": 0.0, "volume": 0.0, "delta": 0.886, "gamma": 0.0014, "vega": 1.2534, "theta": -0.3275, "rho": 1.7557, "theo": 167.3156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "MKL261218P01800000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2371, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0014, "vega": 1.2639, "theta": -0.3478, "rho": -0.2308, "theo": 7.9832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01810000", "bid": 147.3, "bid_size": 5.0, "ask": 164.0, "ask_size": 5.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": 0.8746, "gamma": 0.0015, "vega": 1.3394, "theta": -0.3468, "rho": 1.7411, "theo": 158.2048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 149.949996948242}, {"option": "MKL261218P01810000", "bid": 0.4, "bid_size": 1.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2275, "open_interest": 2.0, "volume": 0.0, "delta": -0.1263, "gamma": 0.0015, "vega": 1.3492, "theta": -0.3667, "rho": -0.2536, "theo": 8.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.2, "last_trade_time": "2026-10-29T15:10:19", "percent_change": 0.0, "prev_day_close": 10.6750000119209}, {"option": "MKL261218C01820000", "bid": 138.2, "bid_size": 5.0, "ask": 156.0, "ask_size": 5.0, "iv": 0.1979, "open_interest": 0.0, "volume": 0.0, "delta": 0.8619, "gamma": 0.0016, "vega": 1.4302, "theta": -0.3666, "rho": 1.7232, "theo": 149.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 141.900001525879}, {"option": "MKL261218P01820000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2155, "open_interest": 1.0, "volume": 0.0, "delta": -0.1392, "gamma": 0.0016, "vega": 1.4403, "theta": -0.386, "rho": -0.2793, "theo": 9.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-10-29T14:18:01", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218C01830000", "bid": 128.4, "bid_size": 5.0, "ask": 146.0, "ask_size": 5.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8479, "gamma": 0.0017, "vega": 1.5232, "theta": -0.3868, "rho": 1.7027, "theo": 140.3066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 133.0}, {"option": "MKL261218P01830000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2045, "open_interest": 0.0, "volume": 0.0, "delta": -0.1535, "gamma": 0.0018, "vega": 1.536, "theta": -0.4059, "rho": -0.305, "theo": 10.8653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MKL261218C01840000", "bid": 121.4, "bid_size": 5.0, "ask": 138.0, "ask_size": 5.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8325, "gamma": 0.0019, "vega": 1.6202, "theta": -0.4074, "rho": 1.6791, "theo": 131.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 124.049999237061}, {"option": "MKL261218P01840000", "bid": 0.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.1934, "open_interest": 0.0, "volume": 0.0, "delta": -0.1692, "gamma": 0.0019, "vega": 1.6319, "theta": -0.4261, "rho": -0.3345, "theo": 12.0745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.224999666214}, {"option": "MKL261218C01850000", "bid": 112.8, "bid_size": 5.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.1936, "open_interest": 0.0, "volume": 0.0, "delta": 0.8155, "gamma": 0.002, "vega": 1.7206, "theta": -0.428, "rho": 1.6511, "theo": 122.9374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 116.099998474121}, {"option": "MKL261218P01850000", "bid": 1.1, "bid_size": 1.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.1865, "gamma": 0.0021, "vega": 1.7354, "theta": -0.4464, "rho": -0.3691, "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": 13.9500002861023}, {"option": "MKL261218C01860000", "bid": 103.7, "bid_size": 5.0, "ask": 120.0, "ask_size": 3.0, "iv": 0.1844, "open_interest": 1.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0022, "vega": 1.8208, "theta": -0.4484, "rho": 1.62, "theo": 114.4972, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 48.6, "last_trade_time": "2026-10-29T12:51:54", "percent_change": 0.0, "prev_day_close": 108.25}, {"option": "MKL261218P01860000", "bid": 3.1, "bid_size": 1.0, "ask": 21.3, "ask_size": 5.0, "iv": 0.1838, "open_interest": 2.0, "volume": 0.0, "delta": -0.2056, "gamma": 0.0022, "vega": 1.8328, "theta": -0.4667, "rho": -0.402, "theo": 14.9737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 15.2, "last_trade_time": "2026-11-05T14:24:06", "percent_change": 0.0, "prev_day_close": 18.6000003814697}, {"option": "MKL261218C01870000", "bid": 97.0, "bid_size": 5.0, "ask": 112.0, "ask_size": 5.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": 0.7764, "gamma": 0.0024, "vega": 1.923, "theta": -0.4685, "rho": 1.5845, "theo": 106.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.450000762939}, {"option": "MKL261218P01870000", "bid": 5.0, "bid_size": 1.0, "ask": 23.0, "ask_size": 5.0, "iv": 0.1819, "open_interest": 1.0, "volume": 0.0, "delta": -0.2264, "gamma": 0.0024, "vega": 1.9337, "theta": -0.4867, "rho": -0.4412, "theo": 16.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.83, "last_trade_time": "2026-10-29T09:40:00", "percent_change": 0.0, "prev_day_close": 18.8000001907349}, {"option": "MKL261218C01880000", "bid": 89.2, "bid_size": 5.0, "ask": 104.0, "ask_size": 3.0, "iv": 0.1851, "open_interest": 2.0, "volume": 0.0, "delta": 0.7542, "gamma": 0.0025, "vega": 2.0239, "theta": -0.4879, "rho": 1.5442, "theo": 98.2096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 53.91, "last_trade_time": "2026-10-21T11:01:05", "percent_change": 0.0, "prev_day_close": 93.4000015258789}, {"option": "MKL261218P01880000", "bid": 7.2, "bid_size": 1.0, "ask": 26.0, "ask_size": 4.0, "iv": 0.1829, "open_interest": 1.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0026, "vega": 2.0421, "theta": -0.506, "rho": -0.4802, "theo": 18.6475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 46.61, "last_trade_time": "2026-10-29T09:40:00", "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MKL261218C01890000", "bid": 81.7, "bid_size": 5.0, "ask": 98.0, "ask_size": 3.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": 0.73, "gamma": 0.0027, "vega": 2.1212, "theta": -0.5063, "rho": 1.5004, "theo": 90.4115, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 86.0999984741211}, {"option": "MKL261218P01890000", "bid": 10.0, "bid_size": 2.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.1815, "open_interest": 0.0, "volume": 0.0, "delta": -0.2741, "gamma": 0.0028, "vega": 2.1348, "theta": -0.5245, "rho": -0.5233, "theo": 20.8435, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.7000007629395}, {"option": "MKL261218C01900000", "bid": 75.0, "bid_size": 5.0, "ask": 90.0, "ask_size": 5.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.7038, "gamma": 0.0029, "vega": 2.2152, "theta": -0.5232, "rho": 1.4508, "theo": 82.8794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.0499992370606}, {"option": "MKL261218P01900000", "bid": 12.8, "bid_size": 2.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.1788, "open_interest": 1.0, "volume": 0.0, "delta": -0.3008, "gamma": 0.0029, "vega": 2.2319, "theta": -0.5416, "rho": -0.57, "theo": 23.3022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.0, "last_trade_time": "2026-11-02T11:29:18", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MKL261218C01910000", "bid": 70.0, "bid_size": 5.0, "ask": 84.0, "ask_size": 7.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": 0.6758, "gamma": 0.003, "vega": 2.3006, "theta": -0.5382, "rho": 1.3978, "theo": 75.6418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.7000007629394}, {"option": "MKL261218P01910000", "bid": 15.9, "bid_size": 2.0, "ask": 33.9, "ask_size": 5.0, "iv": 0.1798, "open_interest": 0.0, "volume": 0.0, "delta": -0.3298, "gamma": 0.0031, "vega": 2.3113, "theta": -0.557, "rho": -0.6185, "theo": 26.08, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MKL261218C01920000", "bid": 62.4, "bid_size": 5.0, "ask": 76.0, "ask_size": 3.0, "iv": 0.1846, "open_interest": 0.0, "volume": 0.0, "delta": 0.6459, "gamma": 0.0032, "vega": 2.3779, "theta": -0.551, "rho": 1.3394, "theo": 68.7245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.0}, {"option": "MKL261218P01920000", "bid": 19.2, "bid_size": 2.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.1758, "open_interest": 0.0, "volume": 0.0, "delta": -0.3608, "gamma": 0.0033, "vega": 2.3852, "theta": -0.5703, "rho": -0.6671, "theo": 29.1961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MKL261218C01930000", "bid": 56.0, "bid_size": 10.0, "ask": 70.0, "ask_size": 10.0, "iv": 0.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.6143, "gamma": 0.0033, "vega": 2.4424, "theta": -0.5611, "rho": 1.2776, "theo": 62.1581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.69, "last_trade_time": "2026-11-04T13:11:18", "percent_change": 0.0, "prev_day_close": 59.2000007629394}, {"option": "MKL261218P01930000", "bid": 22.9, "bid_size": 10.0, "ask": 38.0, "ask_size": 10.0, "iv": 0.1713, "open_interest": 1.0, "volume": 0.0, "delta": -0.3934, "gamma": 0.0034, "vega": 2.4483, "theta": -0.5809, "rho": -0.7175, "theo": 32.668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.0, "last_trade_time": "2026-11-04T13:58:52", "percent_change": 0.0, "prev_day_close": 39.0}, {"option": "MKL261218C01940000", "bid": 53.3, "bid_size": 10.0, "ask": 64.0, "ask_size": 10.0, "iv": 0.1893, "open_interest": 1.0, "volume": 0.0, "delta": 0.5813, "gamma": 0.0034, "vega": 2.493, "theta": -0.5682, "rho": 1.2117, "theo": 55.9637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.95, "last_trade_time": "2026-10-28T14:53:12", "percent_change": 0.0, "prev_day_close": 53.3999996185303}, {"option": "MKL261218P01940000", "bid": 27.1, "bid_size": 10.0, "ask": 40.0, "ask_size": 10.0, "iv": 0.1666, "open_interest": 0.0, "volume": 1.0, "delta": -0.4276, "gamma": 0.0035, "vega": 2.4944, "theta": -0.5885, "rho": -0.768, "theo": 36.5073, "change": 4.3, "open": 47.3, "high": 47.3, "low": 47.3, "tick": "up", "last_trade_price": 47.3, "last_trade_time": "2026-11-09T09:54:15", "percent_change": 10.0, "prev_day_close": 43.0}, {"option": "MKL261218C01960000", "bid": 37.5, "bid_size": 10.0, "ask": 53.0, "ask_size": 7.0, "iv": 0.1774, "open_interest": 1.0, "volume": 0.0, "delta": 0.5121, "gamma": 0.0035, "vega": 2.5435, "theta": -0.5718, "rho": 1.072, "theo": 44.7813, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.4, "last_trade_time": "2026-10-28T12:57:16", "percent_change": 0.0, "prev_day_close": 43.3999996185303}, {"option": "MKL261218P01960000", "bid": 38.7, "bid_size": 7.0, "ask": 50.0, "ask_size": 10.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4992, "gamma": 0.0037, "vega": 2.5334, "theta": -0.5938, "rho": -0.8615, "theo": 45.4121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0}, {"option": "MKL261218C01980000", "bid": 27.2, "bid_size": 3.0, "ask": 44.0, "ask_size": 5.0, "iv": 0.175, "open_interest": 1.0, "volume": 0.0, "delta": 0.4414, "gamma": 0.0035, "vega": 2.5192, "theta": -0.5606, "rho": 0.9271, "theo": 35.2848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.82, "last_trade_time": "2026-10-23T12:10:35", "percent_change": 0.0, "prev_day_close": 34.1499996185303}, {"option": "MKL261218P01980000", "bid": 46.8, "bid_size": 2.0, "ask": 64.0, "ask_size": 6.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": -0.5731, "gamma": 0.0037, "vega": 2.4899, "theta": -0.5848, "rho": -0.9389, "theo": 56.0946, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 64.5499992370606}, {"option": "MKL261218C02000000", "bid": 19.1, "bid_size": 3.0, "ask": 36.0, "ask_size": 5.0, "iv": 0.1734, "open_interest": 0.0, "volume": 0.0, "delta": 0.3728, "gamma": 0.0034, "vega": 2.4213, "theta": -0.5357, "rho": 0.7849, "theo": 27.4725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MKL261218P02000000", "bid": 59.2, "bid_size": 5.0, "ask": 72.0, "ask_size": 5.0, "iv": 0.1605, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0036, "vega": 2.3638, "theta": -0.5624, "rho": -0.9917, "theo": 68.5285, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.1499977111816}, {"option": "MKL261218C02020000", "bid": 12.5, "bid_size": 2.0, "ask": 30.0, "ask_size": 4.0, "iv": 0.1737, "open_interest": 2.0, "volume": 0.0, "delta": 0.3094, "gamma": 0.0032, "vega": 2.2629, "theta": -0.4998, "rho": 0.6524, "theo": 21.2298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.6, "last_trade_time": "2026-10-26T12:33:50", "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MKL261218P02020000", "bid": 73.2, "bid_size": 4.0, "ask": 90.0, "ask_size": 6.0, "iv": 0.1689, "open_interest": 0.0, "volume": 0.0, "delta": -0.7127, "gamma": 0.0034, "vega": 2.1671, "theta": -0.5287, "rho": -1.0096, "theo": 82.5997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 91.0}, {"option": "MKL261218C02040000", "bid": 7.1, "bid_size": 1.0, "ask": 24.0, "ask_size": 5.0, "iv": 0.1703, "open_interest": 0.0, "volume": 0.0, "delta": 0.2534, "gamma": 0.0028, "vega": 2.0638, "theta": -0.4568, "rho": 0.5349, "theo": 16.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0499999523163}, {"option": "MKL261218P02040000", "bid": 88.5, "bid_size": 5.0, "ask": 106.0, "ask_size": 6.0, "iv": 0.1705, "open_interest": 0.0, "volume": 0.0, "delta": -0.7727, "gamma": 0.0031, "vega": 1.9218, "theta": -0.487, "rho": -0.9921, "theo": 98.1034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.950000762939}, {"option": "MKL261218C02060000", "bid": 2.8, "bid_size": 3.0, "ask": 20.0, "ask_size": 2.0, "iv": 0.1706, "open_interest": 0.0, "volume": 0.0, "delta": 0.2058, "gamma": 0.0025, "vega": 1.845, "theta": -0.4108, "rho": 0.4344, "theo": 12.6172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.125}, {"option": "MKL261218P02060000", "bid": 104.0, "bid_size": 4.0, "ask": 120.5, "ask_size": 5.0, "iv": 0.1603, "open_interest": 0.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0028, "vega": 1.6542, "theta": -0.4424, "rho": -0.9501, "theo": 114.7894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 123.0}, {"option": "MKL261218C02080000", "bid": 0.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.1822, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0022, "vega": 1.6244, "theta": -0.3649, "rho": 0.3507, "theo": 9.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218P02080000", "bid": 122.0, "bid_size": 5.0, "ask": 139.6, "ask_size": 5.0, "iv": 0.1669, "open_interest": 0.0, "volume": 0.0, "delta": -0.8679, "gamma": 0.0024, "vega": 1.3644, "theta": -0.4002, "rho": -0.8868, "theo": 132.4189, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 140.25}, {"option": "MKL261218C02100000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.1341, "gamma": 0.0018, "vega": 1.415, "theta": -0.3214, "rho": 0.2824, "theo": 7.6185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218P02100000", "bid": 140.0, "bid_size": 3.0, "ask": 156.7, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9039, "gamma": 0.0021, "vega": 1.076, "theta": -0.3631, "rho": -0.7156, "theo": 150.7722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 159.0}, {"option": "MKL261218C02120000", "bid": 0.1, "bid_size": 2.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": 0.1083, "gamma": 0.0015, "vega": 1.2249, "theta": -0.2814, "rho": 0.2279, "theo": 5.984, "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": 10.0500000007451}, {"option": "MKL261218P02120000", "bid": 160.0, "bid_size": 3.0, "ask": 176.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.934, "gamma": 0.0019, "vega": 0.8424, "theta": -0.3295, "rho": -0.5661, "theo": 169.6615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 177.949996948242}, {"option": "MKL261218C02140000", "bid": 0.1, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0877, "gamma": 0.0013, "vega": 1.0547, "theta": -0.2457, "rho": 0.1846, "theo": 4.7397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL261218P02140000", "bid": 178.6, "bid_size": 1.0, "ask": 198.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9582, "gamma": 0.0017, "vega": 0.5965, "theta": -0.3015, "rho": -0.4801, "theo": 188.9748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 196.75}, {"option": "MKL261218C02160000", "bid": 0.05, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2531, "open_interest": 0.0, "volume": 0.0, "delta": 0.0713, "gamma": 0.0011, "vega": 0.9058, "theta": -0.2142, "rho": 0.1496, "theo": 3.786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.2000000029802}, {"option": "MKL261218P02160000", "bid": 198.6, "bid_size": 1.0, "ask": 218.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0012, "vega": 0.3442, "theta": -0.291, "rho": -0.2236, "theo": 208.6171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "MKL261218C02180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.193, "open_interest": 0.0, "volume": 0.0, "delta": 0.0583, "gamma": 0.0009, "vega": 0.7785, "theta": -0.1866, "rho": 0.1222, "theo": 3.0493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL261218P02180000", "bid": 218.6, "bid_size": 1.0, "ask": 238.0, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9891, "gamma": 0.0008, "vega": 0.1932, "theta": -0.1995, "rho": -0.1374, "theo": 228.444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.25}, {"option": "MKL270115C01200000", "bid": 752.0, "bid_size": 2.0, "ask": 771.7, "ask_size": 1.0, "iv": 0.482, "open_interest": 0.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0, "vega": 0.1126, "theta": 0.0, "rho": 2.2624, "theo": 761.5414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 753.25}, {"option": "MKL270115P01200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 5.0, "iv": 0.456, "open_interest": 1.0, "volume": 0.0, "delta": -0.0045, "gamma": 0.0, "vega": 0.1132, "theta": -0.0354, "rho": -0.0163, "theo": 0.5368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:29:08", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MKL270115C01220000", "bid": 732.0, "bid_size": 4.0, "ask": 751.9, "ask_size": 2.0, "iv": 0.4621, "open_interest": 0.0, "volume": 0.0, "delta": 0.9942, "gamma": 0.0, "vega": 0.1232, "theta": 0.0, "rho": 2.2985, "theo": 741.7662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 733.200012207031}, {"option": "MKL270115P01220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5387, "open_interest": 0.0, "volume": 0.0, "delta": -0.0049, "gamma": 0.0, "vega": 0.1237, "theta": -0.038, "rho": -0.018, "theo": 0.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01240000", "bid": 712.0, "bid_size": 2.0, "ask": 731.6, "ask_size": 1.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": 0.9937, "gamma": 0.0, "vega": 0.1346, "theta": 0.0, "rho": 2.3345, "theo": 721.9961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 713.950012207031}, {"option": "MKL270115P01240000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5224, "open_interest": 0.0, "volume": 0.0, "delta": -0.0055, "gamma": 0.0, "vega": 0.1352, "theta": -0.0407, "rho": -0.02, "theo": 0.6412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01260000", "bid": 694.0, "bid_size": 2.0, "ask": 712.7, "ask_size": 1.0, "iv": 0.4461, "open_interest": 0.0, "volume": 0.0, "delta": 0.9932, "gamma": 0.0, "vega": 0.1473, "theta": 0.0, "rho": 2.3703, "theo": 702.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 693.950012207031}, {"option": "MKL270115P01260000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.5063, "open_interest": 0.0, "volume": 0.0, "delta": -0.006, "gamma": 0.0, "vega": 0.1486, "theta": -0.0437, "rho": -0.0221, "theo": 0.7015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01280000", "bid": 674.0, "bid_size": 1.0, "ask": 692.3, "ask_size": 1.0, "iv": 0.4213, "open_interest": 0.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0, "vega": 0.1614, "theta": 0.0, "rho": 2.4058, "theo": 682.4737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 673.950012207031}, {"option": "MKL270115P01280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0, "vega": 0.163, "theta": -0.0469, "rho": -0.0245, "theo": 0.7685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01300000", "bid": 654.0, "bid_size": 2.0, "ask": 672.7, "ask_size": 1.0, "iv": 0.4414, "open_interest": 0.0, "volume": 0.0, "delta": 0.9918, "gamma": 0.0001, "vega": 0.177, "theta": 0.0, "rho": 2.441, "theo": 662.7229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 653.950012207031}, {"option": "MKL270115P01300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4748, "open_interest": 0.0, "volume": 0.0, "delta": -0.0074, "gamma": 0.0001, "vega": 0.1781, "theta": -0.0503, "rho": -0.027, "theo": 0.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01320000", "bid": 634.0, "bid_size": 2.0, "ask": 652.7, "ask_size": 2.0, "iv": 0.4195, "open_interest": 1.0, "volume": 0.0, "delta": 0.991, "gamma": 0.0001, "vega": 0.1942, "theta": 0.0, "rho": 2.4759, "theo": 642.9804, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 668.0, "last_trade_time": "2026-06-29T15:50:00", "percent_change": 0.0, "prev_day_close": 634.049987792969}, {"option": "MKL270115P01320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4594, "open_interest": 0.0, "volume": 0.0, "delta": -0.0083, "gamma": 0.0001, "vega": 0.1951, "theta": -0.054, "rho": -0.03, "theo": 0.9261, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01340000", "bid": 614.0, "bid_size": 2.0, "ask": 633.2, "ask_size": 2.0, "iv": 0.4085, "open_interest": 0.0, "volume": 0.0, "delta": 0.9901, "gamma": 0.0001, "vega": 0.2129, "theta": 0.0, "rho": 2.5104, "theo": 623.2473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 614.049987792969}, {"option": "MKL270115P01340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4441, "open_interest": 0.0, "volume": 0.0, "delta": -0.0092, "gamma": 0.0001, "vega": 0.214, "theta": -0.058, "rho": -0.0333, "theo": 1.018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01360000", "bid": 594.0, "bid_size": 2.0, "ask": 613.4, "ask_size": 2.0, "iv": 0.3913, "open_interest": 0.0, "volume": 0.0, "delta": 0.989, "gamma": 0.0001, "vega": 0.2335, "theta": 0.0, "rho": 2.5445, "theo": 603.5245, "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": 594.049987792969}, {"option": "MKL270115P01360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4291, "open_interest": 0.0, "volume": 0.0, "delta": -0.0102, "gamma": 0.0001, "vega": 0.236, "theta": -0.0624, "rho": -0.0371, "theo": 1.1204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01380000", "bid": 574.0, "bid_size": 2.0, "ask": 593.3, "ask_size": 1.0, "iv": 0.3679, "open_interest": 0.0, "volume": 0.0, "delta": 0.9879, "gamma": 0.0001, "vega": 0.2566, "theta": 0.0, "rho": 2.5781, "theo": 583.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 574.600006103516}, {"option": "MKL270115P01380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.4144, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.0001, "vega": 0.2587, "theta": -0.067, "rho": -0.0412, "theo": 1.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-05-19T12:32:28", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01400000", "bid": 554.0, "bid_size": 3.0, "ask": 573.8, "ask_size": 1.0, "iv": 0.3578, "open_interest": 0.0, "volume": 0.0, "delta": 0.9866, "gamma": 0.0001, "vega": 0.2824, "theta": -0.0072, "rho": 2.611, "theo": 564.1159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 555.950012207031}, {"option": "MKL270115P01400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0001, "vega": 0.2837, "theta": -0.0721, "rho": -0.0457, "theo": 1.362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-06-16T09:53:23", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01420000", "bid": 534.0, "bid_size": 2.0, "ask": 553.7, "ask_size": 1.0, "iv": 0.3346, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0001, "vega": 0.3106, "theta": -0.0149, "rho": 2.6433, "theo": 544.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 535.950012207031}, {"option": "MKL270115P01420000", "bid": 0.0, "bid_size": 0.0, "ask": 5.9, "ask_size": 1.0, "iv": 0.397, "open_interest": 0.0, "volume": 0.0, "delta": -0.0142, "gamma": 0.0001, "vega": 0.3118, "theta": -0.0776, "rho": -0.0511, "theo": 1.5055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01440000", "bid": 514.0, "bid_size": 5.0, "ask": 533.9, "ask_size": 2.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": 0.9835, "gamma": 0.0001, "vega": 0.3415, "theta": -0.023, "rho": 2.6749, "theo": 524.7697, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.950012207031}, {"option": "MKL270115P01440000", "bid": 0.0, "bid_size": 0.0, "ask": 5.5, "ask_size": 1.0, "iv": 0.3778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0158, "gamma": 0.0001, "vega": 0.3445, "theta": -0.0836, "rho": -0.0572, "theo": 1.6666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01460000", "bid": 494.0, "bid_size": 2.0, "ask": 513.8, "ask_size": 1.0, "iv": 0.2937, "open_interest": 1.0, "volume": 0.0, "delta": 0.9816, "gamma": 0.0001, "vega": 0.3761, "theta": -0.0317, "rho": 2.7058, "theo": 505.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 442.0, "last_trade_time": "2026-08-03T10:48:07", "percent_change": 0.0, "prev_day_close": 495.949996948242}, {"option": "MKL270115P01460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3566, "open_interest": 0.0, "volume": 0.0, "delta": -0.0177, "gamma": 0.0001, "vega": 0.38, "theta": -0.09, "rho": -0.0641, "theo": 1.8485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01480000", "bid": 476.0, "bid_size": 2.0, "ask": 494.5, "ask_size": 1.0, "iv": 0.3016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9794, "gamma": 0.0002, "vega": 0.415, "theta": -0.0408, "rho": 2.7355, "theo": 485.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 475.949996948242}, {"option": "MKL270115P01480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3425, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0002, "vega": 0.4174, "theta": -0.0971, "rho": -0.0714, "theo": 2.0551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01500000", "bid": 456.0, "bid_size": 1.0, "ask": 474.0, "ask_size": 1.0, "iv": 0.2697, "open_interest": 1.0, "volume": 0.0, "delta": 0.977, "gamma": 0.0002, "vega": 0.4578, "theta": -0.0506, "rho": 2.764, "theo": 465.9098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 396.0, "last_trade_time": "2026-06-11T12:51:04", "percent_change": 0.0, "prev_day_close": 456.050003051758}, {"option": "MKL270115P01500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3286, "open_interest": 1.0, "volume": 0.0, "delta": -0.0223, "gamma": 0.0002, "vega": 0.4599, "theta": -0.1047, "rho": -0.0802, "theo": 2.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.0, "last_trade_time": "2026-06-03T10:37:19", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01520000", "bid": 436.0, "bid_size": 2.0, "ask": 454.7, "ask_size": 1.0, "iv": 0.2927, "open_interest": 0.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0002, "vega": 0.5047, "theta": -0.061, "rho": 2.7913, "theo": 446.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.75}, {"option": "MKL270115P01520000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3148, "open_interest": 1.0, "volume": 0.0, "delta": -0.0251, "gamma": 0.0002, "vega": 0.5102, "theta": -0.1129, "rho": -0.0904, "theo": 2.5505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.35, "last_trade_time": "2026-09-09T11:29:55", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115C01540000", "bid": 416.0, "bid_size": 6.0, "ask": 434.0, "ask_size": 5.0, "iv": 0.2633, "open_interest": 1.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0002, "vega": 0.5574, "theta": -0.0721, "rho": 2.8172, "theo": 426.8188, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 422.0, "last_trade_time": "2026-07-30T10:20:51", "percent_change": 0.0, "prev_day_close": 416.75}, {"option": "MKL270115P01540000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.3011, "open_interest": 3.0, "volume": 0.0, "delta": -0.0283, "gamma": 0.0002, "vega": 0.5624, "theta": -0.1219, "rho": -0.1015, "theo": 2.852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-11-06T10:29:26", "percent_change": 0.0, "prev_day_close": 10.1749999970198}, {"option": "MKL270115C01560000", "bid": 397.4, "bid_size": 5.0, "ask": 414.0, "ask_size": 5.0, "iv": 0.267, "open_interest": 0.0, "volume": 0.0, "delta": 0.9675, "gamma": 0.0003, "vega": 0.6166, "theta": -0.0839, "rho": 2.8411, "theo": 407.3327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.949996948242}, {"option": "MKL270115P01560000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2875, "open_interest": 0.0, "volume": 0.0, "delta": -0.032, "gamma": 0.0003, "vega": 0.6201, "theta": -0.1317, "rho": -0.1143, "theo": 3.1953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01580000", "bid": 376.0, "bid_size": 6.0, "ask": 394.0, "ask_size": 6.0, "iv": 0.2254, "open_interest": 1.0, "volume": 0.0, "delta": 0.9633, "gamma": 0.0003, "vega": 0.6814, "theta": -0.0966, "rho": 2.8629, "theo": 387.8958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 301.7, "last_trade_time": "2026-06-04T09:31:56", "percent_change": 0.0, "prev_day_close": 377.949996948242}, {"option": "MKL270115P01580000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3654, "open_interest": 1.0, "volume": 0.0, "delta": -0.0362, "gamma": 0.0003, "vega": 0.6868, "theta": -0.1422, "rho": -0.1293, "theo": 3.5865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.2, "last_trade_time": "2026-09-11T10:49:19", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01600000", "bid": 358.6, "bid_size": 5.0, "ask": 374.0, "ask_size": 5.0, "iv": 0.2475, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0004, "vega": 0.7533, "theta": -0.1101, "rho": 2.8827, "theo": 368.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 357.850006103516}, {"option": "MKL270115P01600000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3489, "open_interest": 0.0, "volume": 0.0, "delta": -0.041, "gamma": 0.0004, "vega": 0.7624, "theta": -0.1537, "rho": -0.1466, "theo": 4.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01620000", "bid": 338.0, "bid_size": 7.0, "ask": 356.0, "ask_size": 6.0, "iv": 0.2452, "open_interest": 1.0, "volume": 0.0, "delta": 0.9531, "gamma": 0.0004, "vega": 0.8345, "theta": -0.1245, "rho": 2.8993, "theo": 349.2024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 394.7, "last_trade_time": "2026-06-29T15:50:01", "percent_change": 0.0, "prev_day_close": 339.0}, {"option": "MKL270115P01620000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3325, "open_interest": 0.0, "volume": 0.0, "delta": -0.0466, "gamma": 0.0004, "vega": 0.8402, "theta": -0.1661, "rho": -0.1653, "theo": 4.5577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01640000", "bid": 318.0, "bid_size": 5.0, "ask": 336.0, "ask_size": 5.0, "iv": 0.2289, "open_interest": 0.0, "volume": 0.0, "delta": 0.9468, "gamma": 0.0005, "vega": 0.9236, "theta": -0.1399, "rho": 2.9125, "theo": 329.9691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 319.399993896484}, {"option": "MKL270115P01640000", "bid": 0.05, "bid_size": 4.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3162, "open_interest": 1.0, "volume": 0.0, "delta": -0.053, "gamma": 0.0005, "vega": 0.9313, "theta": -0.1795, "rho": -0.188, "theo": 5.1555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.3, "last_trade_time": "2026-09-25T15:11:35", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01660000", "bid": 299.4, "bid_size": 5.0, "ask": 316.0, "ask_size": 3.0, "iv": 0.2247, "open_interest": 0.0, "volume": 0.0, "delta": 0.9394, "gamma": 0.0005, "vega": 1.0219, "theta": -0.1564, "rho": 2.9223, "theo": 310.8295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.5}, {"option": "MKL270115P01660000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2998, "open_interest": 1.0, "volume": 0.0, "delta": -0.0605, "gamma": 0.0005, "vega": 1.0336, "theta": -0.1941, "rho": -0.2141, "theo": 5.8521, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-08-19T11:53:19", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01680000", "bid": 278.0, "bid_size": 2.0, "ask": 296.0, "ask_size": 5.0, "iv": 0.1969, "open_interest": 0.0, "volume": 0.0, "delta": 0.931, "gamma": 0.0006, "vega": 1.1325, "theta": -0.1739, "rho": 2.9271, "theo": 291.8011, "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": 281.0}, {"option": "MKL270115P01680000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2836, "open_interest": 1.0, "volume": 0.0, "delta": -0.0692, "gamma": 0.0006, "vega": 1.1402, "theta": -0.2097, "rho": -0.2426, "theo": 6.6631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.03, "last_trade_time": "2026-10-30T15:49:24", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01700000", "bid": 260.0, "bid_size": 4.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.2107, "open_interest": 0.0, "volume": 0.0, "delta": 0.9211, "gamma": 0.0007, "vega": 1.2528, "theta": -0.1925, "rho": 2.9266, "theo": 272.9073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 261.949996948242}, {"option": "MKL270115P01700000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2674, "open_interest": 27.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0007, "vega": 1.2697, "theta": -0.2266, "rho": -0.2783, "theo": 7.6057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 31.5, "last_trade_time": "2026-09-14T13:39:09", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01710000", "bid": 250.3, "bid_size": 5.0, "ask": 268.0, "ask_size": 5.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": 0.9156, "gamma": 0.0007, "vega": 1.3173, "theta": -0.2023, "rho": 2.9244, "theo": 263.5182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 252.300003051758}, {"option": "MKL270115P01710000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2593, "open_interest": 0.0, "volume": 0.0, "delta": -0.0848, "gamma": 0.0008, "vega": 1.3341, "theta": -0.2354, "rho": -0.2973, "theo": 8.1405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270115C01720000", "bid": 242.0, "bid_size": 5.0, "ask": 258.0, "ask_size": 5.0, "iv": 0.2059, "open_interest": 0.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0008, "vega": 1.3858, "theta": -0.2123, "rho": 2.9204, "theo": 254.1723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 99.88, "last_trade_time": "2026-10-08T13:02:24", "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "MKL270115P01720000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2512, "open_interest": 0.0, "volume": 0.0, "delta": -0.0909, "gamma": 0.0008, "vega": 1.3987, "theta": -0.2446, "rho": -0.3166, "theo": 8.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115C01730000", "bid": 232.0, "bid_size": 7.0, "ask": 250.0, "ask_size": 5.0, "iv": 0.2076, "open_interest": 1.0, "volume": 0.0, "delta": 0.9033, "gamma": 0.0008, "vega": 1.4578, "theta": -0.2226, "rho": 2.9141, "theo": 244.8747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 262.0, "last_trade_time": "2026-07-30T09:32:00", "percent_change": 0.0, "prev_day_close": 233.949996948242}, {"option": "MKL270115P01730000", "bid": 0.05, "bid_size": 4.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2431, "open_interest": 1.0, "volume": 0.0, "delta": -0.0974, "gamma": 0.0009, "vega": 1.4686, "theta": -0.2541, "rho": -0.338, "theo": 9.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.2, "last_trade_time": "2026-10-09T15:52:46", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115C01740000", "bid": 223.3, "bid_size": 5.0, "ask": 240.0, "ask_size": 6.0, "iv": 0.2052, "open_interest": 1.0, "volume": 0.0, "delta": 0.8964, "gamma": 0.0009, "vega": 1.5322, "theta": -0.2332, "rho": 2.9058, "theo": 235.6304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 89.3, "last_trade_time": "2026-10-09T15:15:01", "percent_change": 0.0, "prev_day_close": 224.099998474121}, {"option": "MKL270115P01740000", "bid": 0.05, "bid_size": 4.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.235, "open_interest": 0.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0009, "vega": 1.545, "theta": -0.2639, "rho": -0.3623, "theo": 10.0244, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115C01750000", "bid": 212.6, "bid_size": 6.0, "ask": 230.0, "ask_size": 5.0, "iv": 0.1941, "open_interest": 1.0, "volume": 0.0, "delta": 0.8889, "gamma": 0.001, "vega": 1.609, "theta": -0.244, "rho": 2.8958, "theo": 226.4441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 93.05, "last_trade_time": "2026-10-12T12:00:43", "percent_change": 0.0, "prev_day_close": 215.949996948242}, {"option": "MKL270115P01750000", "bid": 0.05, "bid_size": 4.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2269, "open_interest": 7.0, "volume": 0.0, "delta": -0.1121, "gamma": 0.001, "vega": 1.6339, "theta": -0.2739, "rho": -0.3878, "theo": 10.7619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.65, "last_trade_time": "2026-10-30T11:35:31", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115C01760000", "bid": 205.6, "bid_size": 6.0, "ask": 222.0, "ask_size": 5.0, "iv": 0.2053, "open_interest": 1.0, "volume": 0.0, "delta": 0.8809, "gamma": 0.001, "vega": 1.6895, "theta": -0.255, "rho": 2.8837, "theo": 217.3208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 238.0, "last_trade_time": "2026-07-30T09:32:00", "percent_change": 0.0, "prev_day_close": 206.099998474121}, {"option": "MKL270115P01760000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2189, "open_interest": 0.0, "volume": 0.0, "delta": -0.1203, "gamma": 0.001, "vega": 1.7081, "theta": -0.2843, "rho": -0.4155, "theo": 11.5745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.6, "last_trade_time": "2026-09-23T10:34:57", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115C01770000", "bid": 195.1, "bid_size": 6.0, "ask": 212.0, "ask_size": 6.0, "iv": 0.1952, "open_interest": 1.0, "volume": 0.0, "delta": 0.8722, "gamma": 0.0011, "vega": 1.7743, "theta": -0.2663, "rho": 2.8686, "theo": 208.2671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 71.4, "last_trade_time": "2026-09-24T12:00:48", "percent_change": 0.0, "prev_day_close": 197.949996948242}, {"option": "MKL270115P01770000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2108, "open_interest": 1.0, "volume": 0.0, "delta": -0.1292, "gamma": 0.0011, "vega": 1.79, "theta": -0.2948, "rho": -0.4427, "theo": 12.4519, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.0, "last_trade_time": "2026-08-24T12:42:59", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115C01780000", "bid": 186.2, "bid_size": 6.0, "ask": 204.0, "ask_size": 6.0, "iv": 0.1971, "open_interest": 10.0, "volume": 0.0, "delta": 0.8629, "gamma": 0.0012, "vega": 1.8619, "theta": -0.2778, "rho": 2.8505, "theo": 199.2912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.2, "last_trade_time": "2026-10-15T11:21:06", "percent_change": 0.0, "prev_day_close": 189.0}, {"option": "MKL270115P01780000", "bid": 5.0, "bid_size": 1.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2168, "open_interest": 1.0, "volume": 0.0, "delta": -0.1388, "gamma": 0.0012, "vega": 1.8772, "theta": -0.3056, "rho": -0.4749, "theo": 13.4054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 61.0, "last_trade_time": "2026-09-08T13:53:38", "percent_change": 0.0, "prev_day_close": 10.6999999880791}, {"option": "MKL270115C01790000", "bid": 176.0, "bid_size": 6.0, "ask": 194.0, "ask_size": 4.0, "iv": 0.1879, "open_interest": 0.0, "volume": 0.0, "delta": 0.8528, "gamma": 0.0012, "vega": 1.9509, "theta": -0.2895, "rho": 2.83, "theo": 190.4007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "MKL270115P01790000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": -0.1491, "gamma": 0.0013, "vega": 1.9805, "theta": -0.3166, "rho": -0.509, "theo": 14.4455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1000003814697}, {"option": "MKL270115C01800000", "bid": 169.4, "bid_size": 5.0, "ask": 186.0, "ask_size": 5.0, "iv": 0.1951, "open_interest": 1.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0013, "vega": 2.0428, "theta": -0.3012, "rho": 2.8068, "theo": 181.6028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 54.0, "last_trade_time": "2026-10-08T13:07:36", "percent_change": 0.0, "prev_day_close": 171.0}, {"option": "MKL270115P01800000", "bid": 1.4, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.1899, "open_interest": 10.0, "volume": 0.0, "delta": -0.1603, "gamma": 0.0014, "vega": 2.0659, "theta": -0.3279, "rho": -0.5456, "theo": 15.5944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.0, "last_trade_time": "2026-10-19T10:37:54", "percent_change": 0.0, "prev_day_close": 12.700000166893}, {"option": "MKL270115C01810000", "bid": 159.1, "bid_size": 5.0, "ask": 176.0, "ask_size": 5.0, "iv": 0.1854, "open_interest": 0.0, "volume": 0.0, "delta": 0.8303, "gamma": 0.0014, "vega": 2.1385, "theta": -0.3131, "rho": 2.7797, "theo": 172.907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 163.0}, {"option": "MKL270115P01810000", "bid": 1.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.1829, "open_interest": 0.0, "volume": 0.0, "delta": -0.1724, "gamma": 0.0014, "vega": 2.1578, "theta": -0.3392, "rho": -0.582, "theo": 16.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6499996185303}, {"option": "MKL270115C01820000", "bid": 151.6, "bid_size": 5.0, "ask": 168.0, "ask_size": 5.0, "iv": 0.1881, "open_interest": 12.0, "volume": 0.0, "delta": 0.8177, "gamma": 0.0015, "vega": 2.236, "theta": -0.325, "rho": 2.7485, "theo": 164.3252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 40.63, "last_trade_time": "2026-10-02T15:23:20", "percent_change": 0.0, "prev_day_close": 155.0}, {"option": "MKL270115P01820000", "bid": 6.1, "bid_size": 5.0, "ask": 18.7, "ask_size": 5.0, "iv": 0.182, "open_interest": 2.0, "volume": 0.0, "delta": -0.1853, "gamma": 0.0015, "vega": 2.2563, "theta": -0.3505, "rho": -0.623, "theo": 18.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 59.7, "last_trade_time": "2026-07-15T11:44:13", "percent_change": 0.0, "prev_day_close": 16.0}, {"option": "MKL270115C01830000", "bid": 144.0, "bid_size": 1.0, "ask": 160.0, "ask_size": 4.0, "iv": 0.1893, "open_interest": 16.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0016, "vega": 2.3333, "theta": -0.3368, "rho": 2.7144, "theo": 155.8683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.13, "last_trade_time": "2026-09-30T12:45:36", "percent_change": 0.0, "prev_day_close": 147.0}, {"option": "MKL270115P01830000", "bid": 8.0, "bid_size": 5.0, "ask": 22.0, "ask_size": 5.0, "iv": 0.1857, "open_interest": 0.0, "volume": 0.0, "delta": -0.1992, "gamma": 0.0016, "vega": 2.3683, "theta": -0.362, "rho": -0.6723, "theo": 19.6876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4499998092651}, {"option": "MKL270115C01840000", "bid": 134.0, "bid_size": 5.0, "ask": 152.0, "ask_size": 5.0, "iv": 0.1843, "open_interest": 1.0, "volume": 0.0, "delta": 0.7897, "gamma": 0.0017, "vega": 2.4321, "theta": -0.3485, "rho": 2.6767, "theo": 147.5465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 164.1, "last_trade_time": "2026-06-16T09:32:05", "percent_change": 0.0, "prev_day_close": 138.199996948242}, {"option": "MKL270115P01840000", "bid": 7.0, "bid_size": 4.0, "ask": 22.9, "ask_size": 4.0, "iv": 0.1764, "open_interest": 0.0, "volume": 0.0, "delta": -0.2142, "gamma": 0.0017, "vega": 2.4572, "theta": -0.3733, "rho": -0.7126, "theo": 21.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MKL270115C01850000", "bid": 127.0, "bid_size": 2.0, "ask": 144.0, "ask_size": 6.0, "iv": 0.1853, "open_interest": 5.0, "volume": 0.0, "delta": 0.7742, "gamma": 0.0018, "vega": 2.5325, "theta": -0.36, "rho": 2.6337, "theo": 139.3744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.0, "last_trade_time": "2026-10-15T09:46:42", "percent_change": 0.0, "prev_day_close": 130.900001525879}, {"option": "MKL270115P01850000", "bid": 15.0, "bid_size": 4.0, "ask": 25.9, "ask_size": 5.0, "iv": 0.1904, "open_interest": 1.0, "volume": 0.0, "delta": -0.2302, "gamma": 0.0018, "vega": 2.552, "theta": -0.3844, "rho": -0.7599, "theo": 23.1147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 71.0, "last_trade_time": "2026-07-30T11:49:43", "percent_change": 0.0, "prev_day_close": 22.2499995231628}, {"option": "MKL270115C01860000", "bid": 121.3, "bid_size": 5.0, "ask": 136.0, "ask_size": 6.0, "iv": 0.188, "open_interest": 8.0, "volume": 0.0, "delta": 0.7576, "gamma": 0.0019, "vega": 2.631, "theta": -0.3712, "rho": 2.5866, "theo": 131.3675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.35, "last_trade_time": "2026-10-06T11:07:53", "percent_change": 0.0, "prev_day_close": 123.25}, {"option": "MKL270115P01860000", "bid": 13.7, "bid_size": 5.0, "ask": 28.0, "ask_size": 5.0, "iv": 0.1822, "open_interest": 1.0, "volume": 0.0, "delta": -0.2474, "gamma": 0.0019, "vega": 2.6626, "theta": -0.3955, "rho": -0.8129, "theo": 25.0654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 134.0, "last_trade_time": "2026-06-04T09:54:33", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MKL270115C01870000", "bid": 111.8, "bid_size": 5.0, "ask": 128.0, "ask_size": 4.0, "iv": 0.1824, "open_interest": 12.0, "volume": 0.0, "delta": 0.74, "gamma": 0.002, "vega": 2.727, "theta": -0.382, "rho": 2.5362, "theo": 123.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 74.4, "last_trade_time": "2026-10-29T10:24:06", "percent_change": 0.0, "prev_day_close": 116.650001525879}, {"option": "MKL270115P01870000", "bid": 13.4, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.1754, "open_interest": 0.0, "volume": 0.0, "delta": -0.2658, "gamma": 0.002, "vega": 2.7536, "theta": -0.406, "rho": -0.867, "theo": 27.2207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.25, "last_trade_time": "2026-07-29T15:02:00", "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MKL270115C01880000", "bid": 106.8, "bid_size": 5.0, "ask": 120.0, "ask_size": 4.0, "iv": 0.1846, "open_interest": 5.0, "volume": 0.0, "delta": 0.7212, "gamma": 0.0021, "vega": 2.822, "theta": -0.3922, "rho": 2.4802, "theo": 115.9033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 24.4, "last_trade_time": "2026-09-25T10:23:41", "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "MKL270115P01880000", "bid": 18.7, "bid_size": 5.0, "ask": 31.8, "ask_size": 5.0, "iv": 0.1782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2853, "gamma": 0.0021, "vega": 2.8427, "theta": -0.4162, "rho": -0.9202, "theo": 29.5643, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "MKL270115C01890000", "bid": 98.2, "bid_size": 5.0, "ask": 114.0, "ask_size": 6.0, "iv": 0.1831, "open_interest": 16.0, "volume": 0.0, "delta": 0.7013, "gamma": 0.0022, "vega": 2.9128, "theta": -0.4018, "rho": 2.4191, "theo": 108.4807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.72, "last_trade_time": "2026-09-23T15:20:03", "percent_change": 0.0, "prev_day_close": 102.700000762939}, {"option": "MKL270115P01890000", "bid": 22.2, "bid_size": 5.0, "ask": 34.0, "ask_size": 5.0, "iv": 0.1775, "open_interest": 0.0, "volume": 0.0, "delta": -0.306, "gamma": 0.0022, "vega": 2.9361, "theta": -0.4259, "rho": -0.9803, "theo": 32.121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.5}, {"option": "MKL270115C01900000", "bid": 94.3, "bid_size": 5.0, "ask": 106.0, "ask_size": 5.0, "iv": 0.1854, "open_interest": 1.0, "volume": 0.0, "delta": 0.6804, "gamma": 0.0022, "vega": 2.9969, "theta": -0.4106, "rho": 2.3551, "theo": 101.2856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.16, "last_trade_time": "2026-09-29T12:47:35", "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "MKL270115P01900000", "bid": 26.5, "bid_size": 4.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.177, "open_interest": 2.0, "volume": 0.0, "delta": -0.3279, "gamma": 0.0023, "vega": 3.0196, "theta": -0.4347, "rho": -1.0416, "theo": 34.9367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 58.5, "last_trade_time": "2026-11-02T14:55:41", "percent_change": 0.0, "prev_day_close": 35.9000005722046}, {"option": "MKL270115C01910000", "bid": 87.5, "bid_size": 5.0, "ask": 100.0, "ask_size": 7.0, "iv": 0.1854, "open_interest": 17.0, "volume": 0.0, "delta": 0.6583, "gamma": 0.0023, "vega": 3.0758, "theta": -0.4185, "rho": 2.2856, "theo": 94.3335, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.36, "last_trade_time": "2026-09-21T10:53:44", "percent_change": 0.0, "prev_day_close": 88.9500007629394}, {"option": "MKL270115P01910000", "bid": 29.4, "bid_size": 5.0, "ask": 40.0, "ask_size": 5.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.3509, "gamma": 0.0024, "vega": 3.0914, "theta": -0.4427, "rho": -1.0966, "theo": 37.9923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "MKL270115C01920000", "bid": 81.4, "bid_size": 5.0, "ask": 92.0, "ask_size": 3.0, "iv": 0.1824, "open_interest": 6.0, "volume": 0.0, "delta": 0.6353, "gamma": 0.0024, "vega": 3.1467, "theta": -0.4254, "rho": 2.2112, "theo": 87.6446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 55.2, "last_trade_time": "2026-08-25T11:09:57", "percent_change": 0.0, "prev_day_close": 82.9000015258789}, {"option": "MKL270115P01920000", "bid": 31.1, "bid_size": 5.0, "ask": 42.4, "ask_size": 5.0, "iv": 0.1709, "open_interest": 2.0, "volume": 0.0, "delta": -0.3751, "gamma": 0.0025, "vega": 3.1611, "theta": -0.4499, "rho": -1.1603, "theo": 41.3151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 139.33, "last_trade_time": "2026-09-14T12:48:47", "percent_change": 0.0, "prev_day_close": 43.6499996185303}, {"option": "MKL270115C01930000", "bid": 71.5, "bid_size": 5.0, "ask": 86.0, "ask_size": 5.0, "iv": 0.1756, "open_interest": 0.0, "volume": 0.0, "delta": 0.6114, "gamma": 0.0025, "vega": 3.2071, "theta": -0.431, "rho": 2.1346, "theo": 81.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 77.0}, {"option": "MKL270115P01930000", "bid": 34.2, "bid_size": 4.0, "ask": 46.0, "ask_size": 4.0, "iv": 0.1687, "open_interest": 0.0, "volume": 0.0, "delta": -0.4003, "gamma": 0.0026, "vega": 3.2169, "theta": -0.4558, "rho": -1.2247, "theo": 44.9507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.3999996185303}, {"option": "MKL270115C01940000", "bid": 66.7, "bid_size": 5.0, "ask": 80.0, "ask_size": 3.0, "iv": 0.1769, "open_interest": 0.0, "volume": 0.0, "delta": 0.5867, "gamma": 0.0025, "vega": 3.2578, "theta": -0.4354, "rho": 2.053, "theo": 75.1091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 71.0}, {"option": "MKL270115P01940000", "bid": 36.8, "bid_size": 4.0, "ask": 50.0, "ask_size": 5.0, "iv": 0.1655, "open_interest": 0.0, "volume": 0.0, "delta": -0.4263, "gamma": 0.0027, "vega": 3.2576, "theta": -0.4606, "rho": -1.2723, "theo": 48.8722, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.0499992370606}, {"option": "MKL270115C01950000", "bid": 61.1, "bid_size": 5.0, "ask": 76.0, "ask_size": 7.0, "iv": 0.1788, "open_interest": 1.0, "volume": 0.0, "delta": 0.5613, "gamma": 0.0026, "vega": 3.2965, "theta": -0.4383, "rho": 1.9682, "theo": 69.2924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.86, "last_trade_time": "2026-10-21T10:37:37", "percent_change": 0.0, "prev_day_close": 66.3500022888184}, {"option": "MKL270115P01950000", "bid": 43.9, "bid_size": 5.0, "ask": 58.0, "ask_size": 7.0, "iv": 0.1744, "open_interest": 0.0, "volume": 0.0, "delta": -0.4532, "gamma": 0.0027, "vega": 3.2894, "theta": -0.4642, "rho": -1.3384, "theo": 53.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.4500007629394}, {"option": "MKL270115C01960000", "bid": 55.8, "bid_size": 5.0, "ask": 70.0, "ask_size": 3.0, "iv": 0.1772, "open_interest": 3.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0026, "vega": 3.322, "theta": -0.4398, "rho": 1.8826, "theo": 63.7881, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.1, "last_trade_time": "2026-10-12T13:25:24", "percent_change": 0.0, "prev_day_close": 60.8999996185303}, {"option": "MKL270115P01960000", "bid": 45.8, "bid_size": 3.0, "ask": 64.0, "ask_size": 4.0, "iv": 0.1714, "open_interest": 0.0, "volume": 0.0, "delta": -0.4806, "gamma": 0.0028, "vega": 3.3076, "theta": -0.4662, "rho": -1.4068, "theo": 57.7, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.6500015258789}, {"option": "MKL270115C01970000", "bid": 48.8, "bid_size": 3.0, "ask": 66.0, "ask_size": 5.0, "iv": 0.1754, "open_interest": 3.0, "volume": 0.0, "delta": 0.5092, "gamma": 0.0026, "vega": 3.3343, "theta": -0.4398, "rho": 1.7931, "theo": 58.6046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.0, "last_trade_time": "2026-10-20T15:27:13", "percent_change": 0.0, "prev_day_close": 56.0}, {"option": "MKL270115P01970000", "bid": 50.8, "bid_size": 5.0, "ask": 68.0, "ask_size": 7.0, "iv": 0.1693, "open_interest": 0.0, "volume": 0.0, "delta": -0.5086, "gamma": 0.0028, "vega": 3.3056, "theta": -0.467, "rho": -1.4454, "theo": 62.6076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 67.0499992370606}, {"option": "MKL270115C01980000", "bid": 43.9, "bid_size": 5.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.1728, "open_interest": 5.0, "volume": 0.0, "delta": 0.4829, "gamma": 0.0027, "vega": 3.3328, "theta": -0.4382, "rho": 1.7035, "theo": 53.7485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.25, "last_trade_time": "2026-08-24T11:55:14", "percent_change": 0.0, "prev_day_close": 51.0}, {"option": "MKL270115P01980000", "bid": 58.2, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.1668, "open_interest": 0.0, "volume": 0.0, "delta": -0.5367, "gamma": 0.0028, "vega": 3.2858, "theta": -0.4662, "rho": -1.5016, "theo": 67.8721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.8499984741211}, {"option": "MKL270115C01990000", "bid": 39.2, "bid_size": 5.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.1728, "open_interest": 0.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0026, "vega": 3.3175, "theta": -0.4352, "rho": 1.6143, "theo": 49.216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0}, {"option": "MKL270115P01990000", "bid": 63.2, "bid_size": 5.0, "ask": 78.6, "ask_size": 5.0, "iv": 0.1698, "open_interest": 0.0, "volume": 0.0, "delta": -0.5648, "gamma": 0.0028, "vega": 3.2594, "theta": -0.4639, "rho": -1.5326, "theo": 73.4748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 78.2000007629394}, {"option": "MKL270115C02000000", "bid": 43.6, "bid_size": 2.0, "ask": 52.0, "ask_size": 3.0, "iv": 0.1859, "open_interest": 1.0, "volume": 0.0, "delta": 0.4307, "gamma": 0.0026, "vega": 3.288, "theta": -0.4307, "rho": 1.5235, "theo": 45.0075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.0, "last_trade_time": "2026-10-28T14:10:21", "percent_change": 0.0, "prev_day_close": 43.0}, {"option": "MKL270115P02000000", "bid": 69.1, "bid_size": 5.0, "ask": 84.0, "ask_size": 3.0, "iv": 0.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.5929, "gamma": 0.0028, "vega": 3.2094, "theta": -0.4604, "rho": -1.5701, "theo": 79.4116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 232.0, "last_trade_time": "2026-09-10T14:46:21", "percent_change": 0.0, "prev_day_close": 84.75}, {"option": "MKL270115C02020000", "bid": 26.9, "bid_size": 5.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.1707, "open_interest": 3.0, "volume": 0.0, "delta": 0.3802, "gamma": 0.0026, "vega": 3.1926, "theta": -0.4177, "rho": 1.3492, "theo": 37.5305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 54.0, "last_trade_time": "2026-11-05T09:50:30", "percent_change": 0.0, "prev_day_close": 33.4000005722046}, {"option": "MKL270115P02020000", "bid": 80.9, "bid_size": 5.0, "ask": 94.9, "ask_size": 5.0, "iv": 0.1627, "open_interest": 0.0, "volume": 0.0, "delta": -0.6475, "gamma": 0.0028, "vega": 3.0676, "theta": -0.4494, "rho": -1.6035, "theo": 92.3059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 98.4000015258789}, {"option": "MKL270115C02040000", "bid": 20.2, "bid_size": 5.0, "ask": 38.0, "ask_size": 2.0, "iv": 0.1709, "open_interest": 0.0, "volume": 0.0, "delta": 0.333, "gamma": 0.0024, "vega": 3.0533, "theta": -0.4002, "rho": 1.1836, "theo": 31.232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MKL270115P02040000", "bid": 94.7, "bid_size": 4.0, "ask": 110.0, "ask_size": 5.0, "iv": 0.1632, "open_interest": 0.0, "volume": 0.0, "delta": -0.6993, "gamma": 0.0027, "vega": 2.872, "theta": -0.4337, "rho": -1.6405, "theo": 106.4464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 113.0}, {"option": "MKL270115C02060000", "bid": 21.3, "bid_size": 2.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.1812, "open_interest": 58.0, "volume": 0.0, "delta": 0.2897, "gamma": 0.0023, "vega": 2.8812, "theta": -0.3794, "rho": 1.0301, "theo": 25.9876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.13, "last_trade_time": "2026-10-27T15:41:21", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MKL270115P02060000", "bid": 110.0, "bid_size": 4.0, "ask": 126.6, "ask_size": 5.0, "iv": 0.1657, "open_interest": 0.0, "volume": 0.0, "delta": -0.7473, "gamma": 0.0026, "vega": 2.631, "theta": -0.4152, "rho": -1.6088, "theo": 121.7012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 128.450000762939}, {"option": "MKL270115C02080000", "bid": 12.0, "bid_size": 10.0, "ask": 28.0, "ask_size": 10.0, "iv": 0.1748, "open_interest": 14.0, "volume": 0.0, "delta": 0.2509, "gamma": 0.0021, "vega": 2.6908, "theta": -0.3566, "rho": 0.8935, "theo": 21.6589, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.25, "last_trade_time": "2026-10-06T11:07:53", "percent_change": 0.0, "prev_day_close": 18.9000000953674}, {"option": "MKL270115P02080000", "bid": 126.0, "bid_size": 10.0, "ask": 141.2, "ask_size": 10.0, "iv": 0.1609, "open_interest": 0.0, "volume": 0.0, "delta": -0.7905, "gamma": 0.0024, "vega": 2.3701, "theta": -0.3934, "rho": -1.5284, "theo": 137.9395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 221.1, "last_trade_time": "2026-06-17T09:35:07", "percent_change": 0.0, "prev_day_close": 145.0}, {"option": "MKL270115C02100000", "bid": 8.2, "bid_size": 5.0, "ask": 20.3, "ask_size": 5.0, "iv": 0.1671, "open_interest": 2.0, "volume": 1.0, "delta": 0.2168, "gamma": 0.0019, "vega": 2.4888, "theta": -0.3328, "rho": 0.7724, "theo": 18.107, "change": 1.59, "open": 16.49, "high": 16.49, "low": 16.49, "tick": "up", "last_trade_price": 16.49, "last_trade_time": "2026-11-09T14:03:33", "percent_change": 10.6711, "prev_day_close": 14.9000000953674}, {"option": "MKL270115P02100000", "bid": 142.0, "bid_size": 10.0, "ask": 157.6, "ask_size": 5.0, "iv": 0.1526, "open_interest": 0.0, "volume": 0.0, "delta": -0.8292, "gamma": 0.0022, "vega": 2.0849, "theta": -0.3728, "rho": -1.4812, "theo": 155.0038, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.949996948242}, {"option": "MKL270115C02120000", "bid": 4.0, "bid_size": 10.0, "ask": 20.0, "ask_size": 6.0, "iv": 0.1713, "open_interest": 1.0, "volume": 0.0, "delta": 0.1871, "gamma": 0.0017, "vega": 2.2864, "theta": -0.3089, "rho": 0.666, "theo": 15.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.25, "last_trade_time": "2026-06-29T15:03:13", "percent_change": 0.0, "prev_day_close": 11.9999997615814}, {"option": "MKL270115P02120000", "bid": 162.0, "bid_size": 10.0, "ask": 175.3, "ask_size": 10.0, "iv": 0.155, "open_interest": 0.0, "volume": 0.0, "delta": -0.8632, "gamma": 0.002, "vega": 1.798, "theta": -0.3482, "rho": -1.3316, "theo": 172.743, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 157.1, "last_trade_time": "2026-07-27T14:12:56", "percent_change": 0.0, "prev_day_close": 179.949996948242}, {"option": "MKL270115C02140000", "bid": 0.8, "bid_size": 3.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.1768, "open_interest": 1.0, "volume": 0.0, "delta": 0.1615, "gamma": 0.0015, "vega": 2.0902, "theta": -0.2855, "rho": 0.5755, "theo": 12.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 62.71, "last_trade_time": "2026-07-21T10:58:09", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115P02140000", "bid": 180.0, "bid_size": 5.0, "ask": 196.9, "ask_size": 5.0, "iv": 0.165, "open_interest": 0.0, "volume": 0.0, "delta": -0.8933, "gamma": 0.0019, "vega": 1.5176, "theta": -0.3344, "rho": -1.1796, "theo": 191.0524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 199.0}, {"option": "MKL270115C02160000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.188, "open_interest": 30.0, "volume": 0.0, "delta": 0.1396, "gamma": 0.0014, "vega": 1.9021, "theta": -0.2632, "rho": 0.4964, "theo": 10.8575, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 54.6, "last_trade_time": "2026-07-13T12:53:43", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115P02160000", "bid": 199.7, "bid_size": 5.0, "ask": 218.0, "ask_size": 6.0, "iv": 0.1826, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0017, "vega": 1.2443, "theta": -0.3132, "rho": -1.0365, "theo": 209.8049, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 217.0}, {"option": "MKL270115C02180000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2006, "open_interest": 2.0, "volume": 0.0, "delta": 0.1208, "gamma": 0.0012, "vega": 1.7282, "theta": -0.2421, "rho": 0.4301, "theo": 9.2475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.44, "last_trade_time": "2026-06-24T15:27:54", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115P02180000", "bid": 218.6, "bid_size": 1.0, "ask": 238.0, "ask_size": 2.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.9407, "gamma": 0.0015, "vega": 0.9657, "theta": -0.2845, "rho": -0.7374, "theo": 228.9443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 236.400001525879}, {"option": "MKL270115C02200000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.213, "open_interest": 55.0, "volume": 0.0, "delta": 0.1049, "gamma": 0.0011, "vega": 1.5663, "theta": -0.2225, "rho": 0.3724, "theo": 7.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.46, "last_trade_time": "2026-09-15T12:20:18", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115P02200000", "bid": 238.6, "bid_size": 1.0, "ask": 258.0, "ask_size": 2.0, "iv": 0.1983, "open_interest": 0.0, "volume": 0.0, "delta": -0.9614, "gamma": 0.0014, "vega": 0.7041, "theta": -0.2775, "rho": -0.6217, "theo": 248.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 256.300003051758}, {"option": "MKL270115C02220000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.225, "open_interest": 2.0, "volume": 0.0, "delta": 0.0912, "gamma": 0.001, "vega": 1.4191, "theta": -0.2044, "rho": 0.3243, "theo": 6.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.9, "last_trade_time": "2026-07-09T14:24:50", "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270115P02220000", "bid": 258.6, "bid_size": 1.0, "ask": 278.0, "ask_size": 2.0, "iv": 0.2096, "open_interest": 0.0, "volume": 0.0, "delta": -0.9765, "gamma": 0.0013, "vega": 0.5372, "theta": -0.248, "rho": -0.4612, "theo": 267.9821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 276.050003051758}, {"option": "MKL270115C02240000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2366, "open_interest": 1.0, "volume": 0.0, "delta": 0.0796, "gamma": 0.0008, "vega": 1.2856, "theta": -0.1877, "rho": 0.2824, "theo": 5.8898, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-17T11:06:08", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02240000", "bid": 278.6, "bid_size": 1.0, "ask": 298.0, "ask_size": 2.0, "iv": 0.2207, "open_interest": 0.0, "volume": 0.0, "delta": -0.9867, "gamma": 0.0008, "vega": 0.2341, "theta": -0.2073, "rho": 0.0, "theo": 287.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 296.050003051758}, {"option": "MKL270115C02260000", "bid": 0.0, "bid_size": 0.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.248, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0008, "vega": 1.1637, "theta": -0.1725, "rho": 0.247, "theo": 5.1173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02260000", "bid": 298.6, "bid_size": 1.0, "ask": 318.0, "ask_size": 2.0, "iv": 0.2316, "open_interest": 0.0, "volume": 0.0, "delta": -0.9938, "gamma": 0.0004, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 307.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.050003051758}, {"option": "MKL270115C02280000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.1913, "open_interest": 0.0, "volume": 0.0, "delta": 0.0612, "gamma": 0.0007, "vega": 1.0557, "theta": -0.1585, "rho": 0.2168, "theo": 4.4652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02280000", "bid": 318.6, "bid_size": 1.0, "ask": 338.0, "ask_size": 2.0, "iv": 0.2423, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 327.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.050003051758}, {"option": "MKL270115C02300000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2004, "open_interest": 50.0, "volume": 0.0, "delta": 0.0539, "gamma": 0.0006, "vega": 0.9571, "theta": -0.1458, "rho": 0.1905, "theo": 3.9134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.6, "last_trade_time": "2026-06-24T11:28:02", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02300000", "bid": 338.6, "bid_size": 1.0, "ask": 358.0, "ask_size": 2.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 347.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.050003051758}, {"option": "MKL270115C02320000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2094, "open_interest": 50.0, "volume": 0.0, "delta": 0.0476, "gamma": 0.0005, "vega": 0.8688, "theta": -0.1343, "rho": 0.1683, "theo": 3.4439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 26.8, "last_trade_time": "2026-07-17T13:15:29", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02320000", "bid": 358.6, "bid_size": 1.0, "ask": 378.0, "ask_size": 2.0, "iv": 0.2632, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 367.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.050003051758}, {"option": "MKL270115C02340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": 0.0422, "gamma": 0.0005, "vega": 0.7905, "theta": -0.1237, "rho": 0.149, "theo": 3.0419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02340000", "bid": 378.6, "bid_size": 1.0, "ask": 398.0, "ask_size": 2.0, "iv": 0.2734, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 387.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.050003051758}, {"option": "MKL270115C02360000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2268, "open_interest": 3.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.0004, "vega": 0.7192, "theta": -0.1142, "rho": 0.132, "theo": 2.6969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.12, "last_trade_time": "2026-07-20T11:32:12", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02360000", "bid": 398.6, "bid_size": 1.0, "ask": 418.0, "ask_size": 2.0, "iv": 0.2835, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 407.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.050003051758}, {"option": "MKL270115C02380000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2354, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0004, "vega": 0.655, "theta": -0.1054, "rho": 0.1176, "theo": 2.3995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02380000", "bid": 418.6, "bid_size": 1.0, "ask": 438.0, "ask_size": 2.0, "iv": 0.2934, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 427.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.050003051758}, {"option": "MKL270115C02400000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2438, "open_interest": 0.0, "volume": 0.0, "delta": 0.0298, "gamma": 0.0003, "vega": 0.5982, "theta": -0.0975, "rho": 0.105, "theo": 2.1414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02400000", "bid": 438.6, "bid_size": 1.0, "ask": 458.0, "ask_size": 2.0, "iv": 0.3031, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 447.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.050003051758}, {"option": "MKL270115C02420000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 2.0, "iv": 0.2521, "open_interest": 0.0, "volume": 0.0, "delta": 0.0267, "gamma": 0.0003, "vega": 0.547, "theta": -0.0903, "rho": 0.0939, "theo": 1.9171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02420000", "bid": 458.6, "bid_size": 1.0, "ask": 478.0, "ask_size": 2.0, "iv": 0.3127, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 467.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.050003051758}, {"option": "MKL270115C02440000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 6.0, "iv": 0.2603, "open_interest": 0.0, "volume": 0.0, "delta": 0.024, "gamma": 0.0003, "vega": 0.5002, "theta": -0.0837, "rho": 0.0842, "theo": 1.7215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02440000", "bid": 478.6, "bid_size": 1.0, "ask": 498.0, "ask_size": 2.0, "iv": 0.3222, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 487.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.050003051758}, {"option": "MKL270115C02460000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.0216, "gamma": 0.0002, "vega": 0.4582, "theta": -0.0776, "rho": 0.0758, "theo": 1.5502, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02460000", "bid": 498.6, "bid_size": 1.0, "ask": 518.0, "ask_size": 2.0, "iv": 0.3316, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 507.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 516.050003051758}, {"option": "MKL270115C02480000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2763, "open_interest": 0.0, "volume": 0.0, "delta": 0.0195, "gamma": 0.0002, "vega": 0.4209, "theta": -0.0721, "rho": 0.0683, "theo": 1.3993, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02480000", "bid": 518.6, "bid_size": 1.0, "ask": 538.0, "ask_size": 2.0, "iv": 0.3409, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 527.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 536.049987792969}, {"option": "MKL270115C02500000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 1.0, "iv": 0.2842, "open_interest": 0.0, "volume": 0.0, "delta": 0.0176, "gamma": 0.0002, "vega": 0.387, "theta": -0.0671, "rho": 0.0617, "theo": 1.2663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270115P02500000", "bid": 538.6, "bid_size": 1.0, "ask": 558.0, "ask_size": 2.0, "iv": 0.3501, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2073, "rho": 0.0, "theo": 547.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 556.049987792969}, {"option": "MKL270416C01320000", "bid": 650.0, "bid_size": 2.0, "ask": 668.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9914, "gamma": 0.0001, "vega": 0.3207, "theta": 0.0, "rho": 5.5532, "theo": 659.9526, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 649.950012207031}, {"option": "MKL270416P01320000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3957, "open_interest": 5.0, "volume": 0.0, "delta": -0.0087, "gamma": 0.0001, "vega": 0.3246, "theta": -0.0251, "rho": -0.0723, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.05, "last_trade_time": "2026-10-13T15:42:33", "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01340000", "bid": 631.7, "bid_size": 5.0, "ask": 648.0, "ask_size": 4.0, "iv": 0.242, "open_interest": 0.0, "volume": 0.0, "delta": 0.9902, "gamma": 0.0001, "vega": 0.3607, "theta": 0.0, "rho": 5.6275, "theo": 640.5071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 631.0}, {"option": "MKL270416P01340000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2973, "open_interest": 0.0, "volume": 0.0, "delta": -0.01, "gamma": 0.0001, "vega": 0.366, "theta": -0.0279, "rho": -0.0829, "theo": 1.1795, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01360000", "bid": 611.5, "bid_size": 4.0, "ask": 628.0, "ask_size": 5.0, "iv": 0.1207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9887, "gamma": 0.0001, "vega": 0.4059, "theta": 0.0, "rho": 5.7001, "theo": 621.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 611.0}, {"option": "MKL270416P01360000", "bid": 0.05, "bid_size": 4.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3717, "open_interest": 0.0, "volume": 0.0, "delta": -0.0115, "gamma": 0.0001, "vega": 0.4119, "theta": -0.031, "rho": -0.0952, "theo": 1.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01380000", "bid": 592.0, "bid_size": 5.0, "ask": 608.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9871, "gamma": 0.0001, "vega": 0.4565, "theta": 0.0, "rho": 5.7706, "theo": 601.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 592.350006103516}, {"option": "MKL270416P01380000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3598, "open_interest": 0.0, "volume": 0.0, "delta": -0.0132, "gamma": 0.0001, "vega": 0.462, "theta": -0.0345, "rho": -0.109, "theo": 1.5559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01400000", "bid": 573.1, "bid_size": 5.0, "ask": 590.0, "ask_size": 5.0, "iv": 0.2363, "open_interest": 0.0, "volume": 0.0, "delta": 0.9852, "gamma": 0.0001, "vega": 0.5122, "theta": 0.0, "rho": 5.8391, "theo": 582.3207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 573.0}, {"option": "MKL270416P01400000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3482, "open_interest": 0.0, "volume": 0.0, "delta": -0.0151, "gamma": 0.0001, "vega": 0.5196, "theta": -0.0383, "rho": -0.1247, "theo": 1.7876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01420000", "bid": 553.6, "bid_size": 5.0, "ask": 570.0, "ask_size": 5.0, "iv": 0.2228, "open_interest": 0.0, "volume": 0.0, "delta": 0.983, "gamma": 0.0001, "vega": 0.5748, "theta": 0.0, "rho": 5.9053, "theo": 562.989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 553.0}, {"option": "MKL270416P01420000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3366, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0001, "vega": 0.5841, "theta": -0.0425, "rho": -0.1429, "theo": 2.0558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01440000", "bid": 532.0, "bid_size": 6.0, "ask": 550.0, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9805, "gamma": 0.0001, "vega": 0.645, "theta": 0.0, "rho": 5.9684, "theo": 543.6975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 533.5}, {"option": "MKL270416P01440000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3252, "open_interest": 0.0, "volume": 0.0, "delta": -0.0199, "gamma": 0.0001, "vega": 0.6539, "theta": -0.0471, "rho": -0.1644, "theo": 2.3658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01460000", "bid": 514.0, "bid_size": 6.0, "ask": 532.0, "ask_size": 4.0, "iv": 0.2172, "open_interest": 0.0, "volume": 0.0, "delta": 0.9776, "gamma": 0.0002, "vega": 0.7221, "theta": 0.0, "rho": 6.0281, "theo": 524.4531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 515.199996948242}, {"option": "MKL270416P01460000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3138, "open_interest": 0.0, "volume": 0.0, "delta": -0.0228, "gamma": 0.0002, "vega": 0.7332, "theta": -0.0522, "rho": -0.1877, "theo": 2.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01480000", "bid": 495.6, "bid_size": 5.0, "ask": 512.0, "ask_size": 5.0, "iv": 0.2174, "open_interest": 0.0, "volume": 0.0, "delta": 0.9744, "gamma": 0.0002, "vega": 0.8074, "theta": 0.0, "rho": 6.0846, "theo": 505.2625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 495.699996948242}, {"option": "MKL270416P01480000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.3026, "open_interest": 0.0, "volume": 0.0, "delta": -0.0262, "gamma": 0.0002, "vega": 0.8216, "theta": -0.0578, "rho": -0.215, "theo": 3.1358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01500000", "bid": 476.0, "bid_size": 6.0, "ask": 494.0, "ask_size": 4.0, "iv": 0.2222, "open_interest": 0.0, "volume": 0.0, "delta": 0.9706, "gamma": 0.0002, "vega": 0.903, "theta": 0.0, "rho": 6.1366, "theo": 486.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.649993896484}, {"option": "MKL270416P01500000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2915, "open_interest": 0.0, "volume": 0.0, "delta": -0.03, "gamma": 0.0002, "vega": 0.917, "theta": -0.064, "rho": -0.247, "theo": 3.6132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01520000", "bid": 456.0, "bid_size": 4.0, "ask": 474.0, "ask_size": 4.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.9664, "gamma": 0.0002, "vega": 1.0074, "theta": -0.0015, "rho": 6.1835, "theo": 467.0774, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 457.600006103516}, {"option": "MKL270416P01520000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2805, "open_interest": 0.0, "volume": 0.0, "delta": -0.0344, "gamma": 0.0002, "vega": 1.0243, "theta": -0.0707, "rho": -0.2811, "theo": 4.1639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01540000", "bid": 438.1, "bid_size": 1.0, "ask": 456.0, "ask_size": 4.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.9615, "gamma": 0.0003, "vega": 1.1215, "theta": -0.0114, "rho": 6.2257, "theo": 448.1041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 438.199996948242}, {"option": "MKL270416P01540000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2695, "open_interest": 0.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0003, "vega": 1.1427, "theta": -0.078, "rho": -0.3214, "theo": 4.8008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01560000", "bid": 419.3, "bid_size": 5.0, "ask": 436.0, "ask_size": 3.0, "iv": 0.2124, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0003, "vega": 1.2485, "theta": -0.0218, "rho": 6.2615, "theo": 429.2254, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 419.800003051758}, {"option": "MKL270416P01560000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2586, "open_interest": 0.0, "volume": 0.0, "delta": -0.0451, "gamma": 0.0003, "vega": 1.2692, "theta": -0.0859, "rho": -0.3678, "theo": 5.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01580000", "bid": 400.0, "bid_size": 6.0, "ask": 418.0, "ask_size": 4.0, "iv": 0.2119, "open_interest": 0.0, "volume": 0.0, "delta": 0.9497, "gamma": 0.0004, "vega": 1.3856, "theta": -0.0329, "rho": 6.2898, "theo": 410.4575, "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": 401.0}, {"option": "MKL270416P01580000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2479, "open_interest": 0.0, "volume": 0.0, "delta": -0.0516, "gamma": 0.0004, "vega": 1.4109, "theta": -0.0945, "rho": -0.4182, "theo": 6.385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416C01600000", "bid": 381.5, "bid_size": 5.0, "ask": 398.0, "ask_size": 5.0, "iv": 0.2053, "open_interest": 0.0, "volume": 0.0, "delta": 0.9426, "gamma": 0.0004, "vega": 1.534, "theta": -0.0446, "rho": 6.3117, "theo": 391.8156, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 382.100006103516}, {"option": "MKL270416P01600000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2372, "open_interest": 0.0, "volume": 0.0, "delta": -0.059, "gamma": 0.0004, "vega": 1.5654, "theta": -0.1038, "rho": -0.476, "theo": 7.3652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416C01620000", "bid": 362.3, "bid_size": 5.0, "ask": 380.0, "ask_size": 5.0, "iv": 0.2032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9346, "gamma": 0.0004, "vega": 1.6969, "theta": -0.0569, "rho": 6.324, "theo": 373.3173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 363.949996948242}, {"option": "MKL270416P01620000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0005, "vega": 1.7266, "theta": -0.1138, "rho": -0.5424, "theo": 8.497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416C01640000", "bid": 344.0, "bid_size": 6.0, "ask": 362.0, "ask_size": 4.0, "iv": 0.203, "open_interest": 0.0, "volume": 0.0, "delta": 0.9254, "gamma": 0.0005, "vega": 1.8698, "theta": -0.0698, "rho": 6.3266, "theo": 354.9858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 345.949996948242}, {"option": "MKL270416P01640000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2161, "open_interest": 0.0, "volume": 0.0, "delta": -0.0768, "gamma": 0.0005, "vega": 1.9064, "theta": -0.1244, "rho": -0.6168, "theo": 9.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.8999999761581}, {"option": "MKL270416C01660000", "bid": 326.0, "bid_size": 6.0, "ask": 344.0, "ask_size": 3.0, "iv": 0.2021, "open_interest": 0.0, "volume": 0.0, "delta": 0.9152, "gamma": 0.0006, "vega": 2.0553, "theta": -0.0833, "rho": 6.32, "theo": 336.8419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 327.949996948242}, {"option": "MKL270416P01660000", "bid": 0.2, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2058, "open_interest": 1.0, "volume": 0.0, "delta": -0.0874, "gamma": 0.0006, "vega": 2.0991, "theta": -0.1357, "rho": -0.6989, "theo": 11.2963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 30.55, "last_trade_time": "2026-10-13T09:31:56", "percent_change": 0.0, "prev_day_close": 11.7999999523163}, {"option": "MKL270416C01680000", "bid": 308.0, "bid_size": 5.0, "ask": 326.0, "ask_size": 4.0, "iv": 0.2, "open_interest": 0.0, "volume": 0.0, "delta": 0.9037, "gamma": 0.0006, "vega": 2.2543, "theta": -0.0974, "rho": 6.2999, "theo": 318.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 310.5}, {"option": "MKL270416P01680000", "bid": 2.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.1999, "open_interest": 0.0, "volume": 0.0, "delta": -0.0994, "gamma": 0.0007, "vega": 2.2978, "theta": -0.1477, "rho": -0.7886, "theo": 13.02, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MKL270416C01690000", "bid": 300.0, "bid_size": 5.0, "ask": 318.0, "ask_size": 4.0, "iv": 0.2031, "open_interest": 0.0, "volume": 0.0, "delta": 0.8975, "gamma": 0.0007, "vega": 2.3563, "theta": -0.1046, "rho": 6.2854, "theo": 310.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 301.75}, {"option": "MKL270416P01690000", "bid": 5.4, "bid_size": 5.0, "ask": 20.8, "ask_size": 5.0, "iv": 0.204, "open_interest": 0.0, "volume": 0.0, "delta": -0.106, "gamma": 0.0007, "vega": 2.4052, "theta": -0.1538, "rho": -0.8413, "theo": 13.9739, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6000003814697}, {"option": "MKL270416C01700000", "bid": 290.7, "bid_size": 5.0, "ask": 308.0, "ask_size": 5.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8909, "gamma": 0.0007, "vega": 2.4607, "theta": -0.1119, "rho": 6.2686, "theo": 301.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 293.850006103516}, {"option": "MKL270416P01700000", "bid": 6.3, "bid_size": 1.0, "ask": 21.7, "ask_size": 5.0, "iv": 0.2023, "open_interest": 3.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0007, "vega": 2.5124, "theta": -0.1602, "rho": -0.8912, "theo": 14.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.55, "last_trade_time": "2026-10-13T09:31:56", "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MKL270416C01710000", "bid": 282.0, "bid_size": 6.0, "ask": 300.0, "ask_size": 4.0, "iv": 0.1991, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0007, "vega": 2.5686, "theta": -0.1193, "rho": 6.2483, "theo": 292.4844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 285.0}, {"option": "MKL270416P01710000", "bid": 6.0, "bid_size": 6.0, "ask": 23.1, "ask_size": 5.0, "iv": 0.199, "open_interest": 0.0, "volume": 0.0, "delta": -0.1202, "gamma": 0.0008, "vega": 2.6254, "theta": -0.1667, "rho": -0.9468, "theo": 16.092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MKL270416C01720000", "bid": 272.8, "bid_size": 5.0, "ask": 292.0, "ask_size": 5.0, "iv": 0.1984, "open_interest": 0.0, "volume": 0.0, "delta": 0.8766, "gamma": 0.0008, "vega": 2.6799, "theta": -0.1268, "rho": 6.2235, "theo": 283.8142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.949996948242}, {"option": "MKL270416P01720000", "bid": 9.4, "bid_size": 5.0, "ask": 24.3, "ask_size": 5.0, "iv": 0.2024, "open_interest": 0.0, "volume": 0.0, "delta": -0.1279, "gamma": 0.0008, "vega": 2.7316, "theta": -0.1732, "rho": -1.0044, "theo": 17.2664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.6499996185303}, {"option": "MKL270416C01730000", "bid": 264.5, "bid_size": 4.0, "ask": 282.0, "ask_size": 5.0, "iv": 0.1953, "open_interest": 0.0, "volume": 0.0, "delta": 0.8688, "gamma": 0.0008, "vega": 2.7926, "theta": -0.1344, "rho": 6.1944, "theo": 275.2217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 266.0}, {"option": "MKL270416P01730000", "bid": 8.4, "bid_size": 5.0, "ask": 25.7, "ask_size": 5.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": -0.136, "gamma": 0.0008, "vega": 2.8477, "theta": -0.1799, "rho": -1.0639, "theo": 18.5159, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MKL270416C01740000", "bid": 256.3, "bid_size": 5.0, "ask": 274.0, "ask_size": 4.0, "iv": 0.1959, "open_interest": 0.0, "volume": 0.0, "delta": 0.8607, "gamma": 0.0008, "vega": 2.9056, "theta": -0.142, "rho": 6.1623, "theo": 266.7114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 258.0}, {"option": "MKL270416P01740000", "bid": 12.0, "bid_size": 9.0, "ask": 27.1, "ask_size": 10.0, "iv": 0.2005, "open_interest": 9.0, "volume": 0.0, "delta": -0.1446, "gamma": 0.0009, "vega": 2.9673, "theta": -0.1867, "rho": -1.1258, "theo": 19.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 22.2, "last_trade_time": "2026-11-06T12:49:18", "percent_change": 0.0, "prev_day_close": 21.2999992370605}, {"option": "MKL270416C01750000", "bid": 248.8, "bid_size": 5.0, "ask": 266.0, "ask_size": 5.0, "iv": 0.1973, "open_interest": 0.0, "volume": 0.0, "delta": 0.8522, "gamma": 0.0009, "vega": 3.0197, "theta": -0.1496, "rho": 6.1274, "theo": 258.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 250.0}, {"option": "MKL270416P01750000", "bid": 12.0, "bid_size": 5.0, "ask": 29.9, "ask_size": 1.0, "iv": 0.1994, "open_interest": 1.0, "volume": 0.0, "delta": -0.1536, "gamma": 0.0009, "vega": 3.0833, "theta": -0.1936, "rho": -1.1907, "theo": 21.2843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 33.8, "last_trade_time": "2026-10-30T14:06:10", "percent_change": 0.0, "prev_day_close": 21.4000005722046}, {"option": "MKL270416C01760000", "bid": 240.0, "bid_size": 6.0, "ask": 258.0, "ask_size": 4.0, "iv": 0.1961, "open_interest": 0.0, "volume": 0.0, "delta": 0.8432, "gamma": 0.0009, "vega": 3.1363, "theta": -0.1573, "rho": 6.0884, "theo": 249.9518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.0}, {"option": "MKL270416P01760000", "bid": 22.0, "bid_size": 3.0, "ask": 31.6, "ask_size": 2.0, "iv": 0.2118, "open_interest": 11.0, "volume": 0.0, "delta": -0.1631, "gamma": 0.001, "vega": 3.2042, "theta": -0.2005, "rho": -1.257, "theo": 22.8093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 37.0, "last_trade_time": "2026-10-30T13:45:24", "percent_change": 0.0, "prev_day_close": 25.0499992370605}, {"option": "MKL270416C01770000", "bid": 232.0, "bid_size": 1.0, "ask": 250.0, "ask_size": 4.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.8338, "gamma": 0.001, "vega": 3.2549, "theta": -0.165, "rho": 6.0439, "theo": 241.7126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 235.0}, {"option": "MKL270416P01770000", "bid": 14.0, "bid_size": 6.0, "ask": 33.5, "ask_size": 2.0, "iv": 0.1963, "open_interest": 0.0, "volume": 0.0, "delta": -0.173, "gamma": 0.001, "vega": 3.3172, "theta": -0.2074, "rho": -1.3296, "theo": 24.4382, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.1499996185303}, {"option": "MKL270416C01780000", "bid": 223.1, "bid_size": 1.0, "ask": 242.0, "ask_size": 5.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.001, "vega": 3.3731, "theta": -0.1727, "rho": 5.9948, "theo": 233.5752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 227.0}, {"option": "MKL270416P01780000", "bid": 16.4, "bid_size": 5.0, "ask": 29.8, "ask_size": 5.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": -0.1834, "gamma": 0.0011, "vega": 3.4402, "theta": -0.2144, "rho": -1.4038, "theo": 26.1683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.1000003814697}, {"option": "MKL270416C01790000", "bid": 216.0, "bid_size": 10.0, "ask": 234.0, "ask_size": 10.0, "iv": 0.1944, "open_interest": 0.0, "volume": 0.0, "delta": 0.8137, "gamma": 0.0011, "vega": 3.4898, "theta": -0.1803, "rho": 5.9428, "theo": 225.5441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 218.0}, {"option": "MKL270416P01790000", "bid": 19.7, "bid_size": 10.0, "ask": 34.8, "ask_size": 10.0, "iv": 0.1938, "open_interest": 3.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.0011, "vega": 3.5605, "theta": -0.2214, "rho": -1.4797, "theo": 28.0151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-11-05T10:48:21", "percent_change": 0.0, "prev_day_close": 31.0}, {"option": "MKL270416C01800000", "bid": 208.5, "bid_size": 10.0, "ask": 226.0, "ask_size": 10.0, "iv": 0.1939, "open_interest": 0.0, "volume": 0.0, "delta": 0.803, "gamma": 0.0011, "vega": 3.6061, "theta": -0.1878, "rho": 5.8875, "theo": 217.623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 210.0}, {"option": "MKL270416P01800000", "bid": 26.9, "bid_size": 10.0, "ask": 36.8, "ask_size": 10.0, "iv": 0.2001, "open_interest": 1.0, "volume": 8.0, "delta": -0.2058, "gamma": 0.0012, "vega": 3.6818, "theta": -0.2284, "rho": -1.5532, "theo": 29.981, "change": -1.85, "open": 29.4, "high": 29.4, "low": 29.4, "tick": "no_change", "last_trade_price": 29.4, "last_trade_time": "2026-11-09T13:32:54", "percent_change": -5.92, "prev_day_close": 31.2500009536743}, {"option": "MKL270416C01810000", "bid": 202.1, "bid_size": 10.0, "ask": 218.0, "ask_size": 10.0, "iv": 0.1946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7919, "gamma": 0.0012, "vega": 3.7232, "theta": -0.1953, "rho": 5.8271, "theo": 209.8168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 203.0}, {"option": "MKL270416P01810000", "bid": 24.6, "bid_size": 10.0, "ask": 39.0, "ask_size": 10.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2177, "gamma": 0.0012, "vega": 3.7932, "theta": -0.2353, "rho": -1.6424, "theo": 32.0732, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "MKL270416C01820000", "bid": 192.8, "bid_size": 5.0, "ask": 210.0, "ask_size": 5.0, "iv": 0.1911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7803, "gamma": 0.0012, "vega": 3.8398, "theta": -0.2026, "rho": 5.7608, "theo": 202.1325, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "MKL270416P01820000", "bid": 26.6, "bid_size": 5.0, "ask": 39.3, "ask_size": 5.0, "iv": 0.1896, "open_interest": 0.0, "volume": 0.0, "delta": -0.2301, "gamma": 0.0013, "vega": 3.9075, "theta": -0.2421, "rho": -1.7173, "theo": 34.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "MKL270416C01830000", "bid": 184.6, "bid_size": 5.0, "ask": 202.0, "ask_size": 5.0, "iv": 0.1888, "open_interest": 1.0, "volume": 0.0, "delta": 0.7683, "gamma": 0.0012, "vega": 3.9532, "theta": -0.2098, "rho": 5.6906, "theo": 194.576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 74.0, "last_trade_time": "2026-10-05T13:58:13", "percent_change": 0.0, "prev_day_close": 189.949996948242}, {"option": "MKL270416P01830000", "bid": 29.1, "bid_size": 5.0, "ask": 42.6, "ask_size": 5.0, "iv": 0.1901, "open_interest": 0.0, "volume": 0.0, "delta": -0.243, "gamma": 0.0013, "vega": 4.0274, "theta": -0.2488, "rho": -1.7998, "theo": 36.639, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.2000007629394}, {"option": "MKL270416C01840000", "bid": 176.8, "bid_size": 5.0, "ask": 196.0, "ask_size": 5.0, "iv": 0.1894, "open_interest": 1.0, "volume": 0.0, "delta": 0.7558, "gamma": 0.0013, "vega": 4.0631, "theta": -0.2168, "rho": 5.6178, "theo": 187.1509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 70.5, "last_trade_time": "2026-10-05T13:50:45", "percent_change": 0.0, "prev_day_close": 182.599998474121}, {"option": "MKL270416P01840000", "bid": 32.7, "bid_size": 5.0, "ask": 47.2, "ask_size": 5.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": -0.2564, "gamma": 0.0014, "vega": 4.1331, "theta": -0.2555, "rho": -1.886, "theo": 39.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "MKL270416C01850000", "bid": 170.1, "bid_size": 5.0, "ask": 188.0, "ask_size": 5.0, "iv": 0.1884, "open_interest": 2.0, "volume": 0.0, "delta": 0.743, "gamma": 0.0013, "vega": 4.1708, "theta": -0.2236, "rho": 5.5411, "theo": 179.8609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.7, "last_trade_time": "2026-10-05T13:01:17", "percent_change": 0.0, "prev_day_close": 175.25}, {"option": "MKL270416P01850000", "bid": 32.9, "bid_size": 5.0, "ask": 48.1, "ask_size": 5.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": -0.2703, "gamma": 0.0014, "vega": 4.2445, "theta": -0.262, "rho": -1.9757, "theo": 41.7826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "MKL270416C01860000", "bid": 162.5, "bid_size": 5.0, "ask": 180.0, "ask_size": 5.0, "iv": 0.1861, "open_interest": 10.0, "volume": 0.0, "delta": 0.7297, "gamma": 0.0014, "vega": 4.2768, "theta": -0.2301, "rho": 5.4584, "theo": 172.712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 62.7, "last_trade_time": "2026-10-06T11:34:48", "percent_change": 0.0, "prev_day_close": 168.599998474121}, {"option": "MKL270416P01860000", "bid": 36.0, "bid_size": 5.0, "ask": 52.8, "ask_size": 5.0, "iv": 0.1892, "open_interest": 0.0, "volume": 0.0, "delta": -0.2847, "gamma": 0.0015, "vega": 4.3402, "theta": -0.2682, "rho": -2.0649, "theo": 44.5785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6999988555908}, {"option": "MKL270416C01870000", "bid": 156.0, "bid_size": 6.0, "ask": 174.0, "ask_size": 4.0, "iv": 0.1872, "open_interest": 0.0, "volume": 0.0, "delta": 0.716, "gamma": 0.0014, "vega": 4.3786, "theta": -0.2364, "rho": 5.3707, "theo": 165.711, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 162.800003051758}, {"option": "MKL270416P01870000", "bid": 39.5, "bid_size": 5.0, "ask": 55.2, "ask_size": 5.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.2995, "gamma": 0.0015, "vega": 4.4425, "theta": -0.2743, "rho": -2.1491, "theo": 47.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 54.1499996185303}, {"option": "MKL270416C01880000", "bid": 150.0, "bid_size": 9.0, "ask": 168.0, "ask_size": 10.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.7019, "gamma": 0.0014, "vega": 4.4746, "theta": -0.2424, "rho": 5.2806, "theo": 158.8619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.800003051758}, {"option": "MKL270416P01880000", "bid": 42.8, "bid_size": 2.0, "ask": 58.8, "ask_size": 2.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.3149, "gamma": 0.0016, "vega": 4.5348, "theta": -0.2802, "rho": -2.2468, "theo": 50.6498, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9000015258789}, {"option": "MKL270416C01890000", "bid": 144.7, "bid_size": 10.0, "ask": 160.0, "ask_size": 10.0, "iv": 0.1877, "open_interest": 1.0, "volume": 0.0, "delta": 0.6874, "gamma": 0.0015, "vega": 4.5652, "theta": -0.248, "rho": 5.1883, "theo": 152.1667, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 64.5, "last_trade_time": "2026-09-22T12:42:23", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "MKL270416P01890000", "bid": 45.6, "bid_size": 10.0, "ask": 56.0, "ask_size": 5.0, "iv": 0.1805, "open_interest": 1.0, "volume": 1.0, "delta": -0.3307, "gamma": 0.0016, "vega": 4.6214, "theta": -0.2858, "rho": -2.3341, "theo": 53.9386, "change": -6.4, "open": 54.1, "high": 54.1, "low": 54.1, "tick": "down", "last_trade_price": 54.1, "last_trade_time": "2026-11-09T14:50:34", "percent_change": -10.5785, "prev_day_close": 60.5}, {"option": "MKL270416C01900000", "bid": 138.6, "bid_size": 10.0, "ask": 154.0, "ask_size": 10.0, "iv": 0.1881, "open_interest": 0.0, "volume": 0.0, "delta": 0.6726, "gamma": 0.0015, "vega": 4.6516, "theta": -0.2533, "rho": 5.0909, "theo": 145.6297, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.0}, {"option": "MKL270416P01900000", "bid": 49.5, "bid_size": 9.0, "ask": 63.5, "ask_size": 5.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.3469, "gamma": 0.0016, "vega": 4.6981, "theta": -0.291, "rho": -2.4225, "theo": 57.4019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 63.5499992370606}, {"option": "MKL270416C01910000", "bid": 130.7, "bid_size": 5.0, "ask": 148.0, "ask_size": 5.0, "iv": 0.1862, "open_interest": 1.0, "volume": 0.0, "delta": 0.6575, "gamma": 0.0015, "vega": 4.7327, "theta": -0.2582, "rho": 4.988, "theo": 139.2572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 56.6, "last_trade_time": "2026-09-23T13:38:47", "percent_change": 0.0, "prev_day_close": 137.050003051758}, {"option": "MKL270416P01910000", "bid": 52.8, "bid_size": 5.0, "ask": 70.0, "ask_size": 5.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": -0.3635, "gamma": 0.0017, "vega": 4.7686, "theta": -0.2961, "rho": -2.51, "theo": 61.0366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 68.1500015258789}, {"option": "MKL270416C01920000", "bid": 124.7, "bid_size": 5.0, "ask": 142.0, "ask_size": 5.0, "iv": 0.186, "open_interest": 0.0, "volume": 0.0, "delta": 0.6421, "gamma": 0.0016, "vega": 4.8065, "theta": -0.2628, "rho": 4.8828, "theo": 133.0532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "MKL270416P01920000", "bid": 56.6, "bid_size": 5.0, "ask": 73.9, "ask_size": 5.0, "iv": 0.1862, "open_interest": 0.0, "volume": 0.0, "delta": -0.3806, "gamma": 0.0017, "vega": 4.8346, "theta": -0.3008, "rho": -2.5901, "theo": 64.8655, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.3000011444092}, {"option": "MKL270416C01930000", "bid": 119.6, "bid_size": 5.0, "ask": 136.0, "ask_size": 3.0, "iv": 0.1864, "open_interest": 0.0, "volume": 0.0, "delta": 0.6264, "gamma": 0.0016, "vega": 4.8726, "theta": -0.2669, "rho": 4.7769, "theo": 127.0184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 125.0}, {"option": "MKL270416P01930000", "bid": 63.3, "bid_size": 5.0, "ask": 78.6, "ask_size": 5.0, "iv": 0.1891, "open_interest": 0.0, "volume": 0.0, "delta": -0.398, "gamma": 0.0018, "vega": 4.8871, "theta": -0.3051, "rho": -2.6758, "theo": 68.882, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 76.7999992370606}, {"option": "MKL270416C01940000", "bid": 113.6, "bid_size": 5.0, "ask": 130.0, "ask_size": 3.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": 0.6105, "gamma": 0.0016, "vega": 4.9321, "theta": -0.2706, "rho": 4.6677, "theo": 121.1546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 119.0}, {"option": "MKL270416P01940000", "bid": 65.2, "bid_size": 5.0, "ask": 81.7, "ask_size": 5.0, "iv": 0.185, "open_interest": 0.0, "volume": 0.0, "delta": -0.4157, "gamma": 0.0018, "vega": 4.9376, "theta": -0.309, "rho": -2.7648, "theo": 73.0857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6000022888184}, {"option": "MKL270416C01950000", "bid": 107.8, "bid_size": 5.0, "ask": 124.0, "ask_size": 5.0, "iv": 0.1846, "open_interest": 2.0, "volume": 0.0, "delta": 0.5944, "gamma": 0.0016, "vega": 4.9846, "theta": -0.2738, "rho": 4.5534, "theo": 115.4663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.57, "last_trade_time": "2026-10-12T12:47:58", "percent_change": 0.0, "prev_day_close": 114.900001525879}, {"option": "MKL270416P01950000", "bid": 69.1, "bid_size": 5.0, "ask": 85.7, "ask_size": 5.0, "iv": 0.1836, "open_interest": 0.0, "volume": 0.0, "delta": -0.4338, "gamma": 0.0018, "vega": 4.9718, "theta": -0.3125, "rho": -2.8424, "theo": 77.4784, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5}, {"option": "MKL270416C01960000", "bid": 102.7, "bid_size": 5.0, "ask": 120.0, "ask_size": 6.0, "iv": 0.1861, "open_interest": 0.0, "volume": 0.0, "delta": 0.5781, "gamma": 0.0016, "vega": 5.0291, "theta": -0.2765, "rho": 4.4369, "theo": 109.9569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.049999237061}, {"option": "MKL270416P01960000", "bid": 75.4, "bid_size": 5.0, "ask": 91.0, "ask_size": 5.0, "iv": 0.1856, "open_interest": 0.0, "volume": 0.0, "delta": -0.4522, "gamma": 0.0019, "vega": 4.994, "theta": -0.3157, "rho": -2.9062, "theo": 82.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 89.9500007629394}, {"option": "MKL270416C01980000", "bid": 93.3, "bid_size": 1.0, "ask": 108.0, "ask_size": 3.0, "iv": 0.1842, "open_interest": 0.0, "volume": 0.0, "delta": 0.5452, "gamma": 0.0017, "vega": 5.0926, "theta": -0.2806, "rho": 4.2039, "theo": 99.473, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.0999984741211}, {"option": "MKL270416P01980000", "bid": 84.0, "bid_size": 5.0, "ask": 102.0, "ask_size": 3.0, "iv": 0.1847, "open_interest": 0.0, "volume": 0.0, "delta": -0.4896, "gamma": 0.0019, "vega": 5.02, "theta": -0.3207, "rho": -3.0582, "theo": 91.877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.9000015258789}, {"option": "MKL270416C02000000", "bid": 83.3, "bid_size": 5.0, "ask": 100.0, "ask_size": 2.0, "iv": 0.1856, "open_interest": 26.0, "volume": 0.0, "delta": 0.5119, "gamma": 0.0017, "vega": 5.1227, "theta": -0.2826, "rho": 3.9602, "theo": 89.7072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.2, "last_trade_time": "2026-09-21T11:49:48", "percent_change": 0.0, "prev_day_close": 89.2000007629394}, {"option": "MKL270416P02000000", "bid": 95.3, "bid_size": 5.0, "ask": 110.6, "ask_size": 5.0, "iv": 0.1827, "open_interest": 0.0, "volume": 0.0, "delta": -0.5277, "gamma": 0.002, "vega": 4.983, "theta": -0.324, "rho": -3.155, "theo": 102.4825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 110.400001525879}, {"option": "MKL270416C02020000", "bid": 73.9, "bid_size": 5.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.4788, "gamma": 0.0017, "vega": 5.1191, "theta": -0.2827, "rho": 3.7187, "theo": 80.661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.8499984741211}, {"option": "MKL270416P02020000", "bid": 106.0, "bid_size": 5.0, "ask": 122.2, "ask_size": 5.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.5662, "gamma": 0.002, "vega": 4.9155, "theta": -0.3256, "rho": -3.2632, "theo": 113.921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 122.900001525879}, {"option": "MKL270416C02040000", "bid": 65.1, "bid_size": 5.0, "ask": 82.0, "ask_size": 2.0, "iv": 0.1832, "open_interest": 39.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0017, "vega": 5.0812, "theta": -0.2809, "rho": 3.4729, "theo": 72.3198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 45.8, "last_trade_time": "2026-10-20T12:15:22", "percent_change": 0.0, "prev_day_close": 71.25}, {"option": "MKL270416P02040000", "bid": 116.0, "bid_size": 4.0, "ask": 134.0, "ask_size": 5.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": -0.6049, "gamma": 0.002, "vega": 4.7971, "theta": -0.3255, "rho": -3.2739, "theo": 126.1574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 136.0}, {"option": "MKL270416C02060000", "bid": 57.1, "bid_size": 5.0, "ask": 74.0, "ask_size": 3.0, "iv": 0.1823, "open_interest": 3.0, "volume": 0.0, "delta": 0.4138, "gamma": 0.0017, "vega": 5.0122, "theta": -0.2772, "rho": 3.2324, "theo": 64.6734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-11-04T11:08:59", "percent_change": 0.0, "prev_day_close": 63.8000011444092}, {"option": "MKL270416P02060000", "bid": 130.0, "bid_size": 3.0, "ask": 147.2, "ask_size": 5.0, "iv": 0.1792, "open_interest": 0.0, "volume": 0.0, "delta": -0.6434, "gamma": 0.002, "vega": 4.6247, "theta": -0.3235, "rho": -3.2974, "theo": 139.2231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 148.849998474121}, {"option": "MKL270416C02080000", "bid": 49.7, "bid_size": 5.0, "ask": 66.0, "ask_size": 3.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.3824, "gamma": 0.0016, "vega": 4.9132, "theta": -0.2719, "rho": 2.995, "theo": 57.6908, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.9500007629394}, {"option": "MKL270416P02080000", "bid": 144.0, "bid_size": 5.0, "ask": 160.9, "ask_size": 5.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": -0.6816, "gamma": 0.002, "vega": 4.419, "theta": -0.3209, "rho": -3.2573, "theo": 153.0549, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 161.75}, {"option": "MKL270416C02100000", "bid": 43.0, "bid_size": 5.0, "ask": 60.0, "ask_size": 3.0, "iv": 0.1806, "open_interest": 3.0, "volume": 0.0, "delta": 0.3522, "gamma": 0.0016, "vega": 4.7867, "theta": -0.2651, "rho": 2.7641, "theo": 51.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 48.68, "last_trade_time": "2026-11-04T12:40:01", "percent_change": 0.0, "prev_day_close": 48.3500003814697}, {"option": "MKL270416P02100000", "bid": 158.0, "bid_size": 5.0, "ask": 174.9, "ask_size": 5.0, "iv": 0.1773, "open_interest": 0.0, "volume": 0.0, "delta": -0.719, "gamma": 0.002, "vega": 4.1397, "theta": -0.3157, "rho": -3.1972, "theo": 167.6798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 176.400001525879}, {"option": "MKL270416C02120000", "bid": 36.9, "bid_size": 5.0, "ask": 54.0, "ask_size": 2.0, "iv": 0.18, "open_interest": 0.0, "volume": 0.0, "delta": 0.3233, "gamma": 0.0015, "vega": 4.639, "theta": -0.2569, "rho": 2.5435, "theo": 45.6142, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "MKL270416P02120000", "bid": 172.0, "bid_size": 6.0, "ask": 190.2, "ask_size": 5.0, "iv": 0.1752, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.002, "vega": 3.8434, "theta": -0.3105, "rho": -3.066, "theo": 183.0204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 191.900001525879}, {"option": "MKL270416C02140000", "bid": 31.5, "bid_size": 5.0, "ask": 48.0, "ask_size": 3.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.2958, "gamma": 0.0015, "vega": 4.4683, "theta": -0.2477, "rho": 2.3294, "theo": 40.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.9499998092651}, {"option": "MKL270416P02140000", "bid": 188.0, "bid_size": 5.0, "ask": 206.7, "ask_size": 5.0, "iv": 0.1753, "open_interest": 0.0, "volume": 0.0, "delta": -0.7911, "gamma": 0.0019, "vega": 3.4889, "theta": -0.3053, "rho": -2.8201, "theo": 199.0712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 207.949996948242}, {"option": "MKL270416C02160000", "bid": 26.6, "bid_size": 3.0, "ask": 44.0, "ask_size": 3.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2699, "gamma": 0.0014, "vega": 4.2859, "theta": -0.2376, "rho": 2.1306, "theo": 35.812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MKL270416P02160000", "bid": 206.0, "bid_size": 5.0, "ask": 223.1, "ask_size": 5.0, "iv": 0.1766, "open_interest": 0.0, "volume": 0.0, "delta": -0.8251, "gamma": 0.0019, "vega": 3.1159, "theta": -0.2969, "rho": -2.6218, "theo": 215.7931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 225.0}, {"option": "MKL270416C02180000", "bid": 22.3, "bid_size": 5.0, "ask": 40.0, "ask_size": 3.0, "iv": 0.1799, "open_interest": 0.0, "volume": 0.0, "delta": 0.2455, "gamma": 0.0014, "vega": 4.088, "theta": -0.2268, "rho": 1.939, "theo": 31.6652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500011444092}, {"option": "MKL270416P02180000", "bid": 224.0, "bid_size": 5.0, "ask": 240.7, "ask_size": 5.0, "iv": 0.1781, "open_interest": 0.0, "volume": 0.0, "delta": -0.8583, "gamma": 0.0019, "vega": 2.7319, "theta": -0.283, "rho": -2.2722, "theo": 233.1066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 242.5}, {"option": "MKL270416C02200000", "bid": 18.4, "bid_size": 5.0, "ask": 36.0, "ask_size": 2.0, "iv": 0.1796, "open_interest": 0.0, "volume": 0.0, "delta": 0.2229, "gamma": 0.0013, "vega": 3.8836, "theta": -0.2155, "rho": 1.7634, "theo": 27.9696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "MKL270416P02200000", "bid": 242.0, "bid_size": 5.0, "ask": 258.4, "ask_size": 5.0, "iv": 0.1774, "open_interest": 0.0, "volume": 0.0, "delta": -0.891, "gamma": 0.0019, "vega": 2.2778, "theta": -0.2644, "rho": -1.9552, "theo": 251.0213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 260.400001525879}, {"option": "MKL270416C02220000", "bid": 14.9, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.1787, "open_interest": 0.0, "volume": 0.0, "delta": 0.2018, "gamma": 0.0012, "vega": 3.6752, "theta": -0.204, "rho": 1.5981, "theo": 24.6814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.2499995231628}, {"option": "MKL270416P02220000", "bid": 260.0, "bid_size": 5.0, "ask": 278.0, "ask_size": 5.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.9217, "gamma": 0.0018, "vega": 1.7974, "theta": -0.2682, "rho": -1.5656, "theo": 269.4956, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 279.0}, {"option": "MKL270416C02240000", "bid": 11.9, "bid_size": 5.0, "ask": 30.0, "ask_size": 5.0, "iv": 0.1803, "open_interest": 0.0, "volume": 0.0, "delta": 0.1824, "gamma": 0.0011, "vega": 3.4617, "theta": -0.1924, "rho": 1.445, "theo": 21.7677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "MKL270416P02240000", "bid": 280.0, "bid_size": 5.0, "ask": 298.0, "ask_size": 4.0, "iv": 0.1876, "open_interest": 0.0, "volume": 0.0, "delta": -0.949, "gamma": 0.0016, "vega": 1.2412, "theta": -0.3023, "rho": -0.9007, "theo": 288.5403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 297.949996948242}, {"option": "MKL270416C02260000", "bid": 9.2, "bid_size": 5.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.1784, "open_interest": 0.0, "volume": 0.0, "delta": 0.1646, "gamma": 0.001, "vega": 3.2534, "theta": -0.1808, "rho": 1.3062, "theo": 19.187, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MKL270416P02260000", "bid": 298.6, "bid_size": 1.0, "ask": 318.0, "ask_size": 2.0, "iv": 0.1883, "open_interest": 0.0, "volume": 0.0, "delta": -0.9703, "gamma": 0.0013, "vega": 0.8045, "theta": -0.3259, "rho": -0.5647, "theo": 307.9431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 316.050003051758}, {"option": "MKL270416C02280000", "bid": 6.7, "bid_size": 5.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.1788, "open_interest": 0.0, "volume": 0.0, "delta": 0.1483, "gamma": 0.001, "vega": 3.0452, "theta": -0.1694, "rho": 1.176, "theo": 16.9075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000000476837}, {"option": "MKL270416P02280000", "bid": 318.6, "bid_size": 1.0, "ask": 338.0, "ask_size": 2.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9857, "gamma": 0.0007, "vega": 0.2514, "theta": -0.2989, "rho": 0.0, "theo": 327.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.050003051758}, {"option": "MKL270416C02300000", "bid": 4.6, "bid_size": 5.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.179, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0009, "vega": 2.8423, "theta": -0.1583, "rho": 1.0594, "theo": 14.8978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1500000953674}, {"option": "MKL270416P02300000", "bid": 338.5, "bid_size": 1.0, "ask": 358.0, "ask_size": 2.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9943, "gamma": 0.0003, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 347.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.050003051758}, {"option": "MKL270416C02320000", "bid": 3.4, "bid_size": 5.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.1801, "open_interest": 0.0, "volume": 0.0, "delta": 0.12, "gamma": 0.0008, "vega": 2.6488, "theta": -0.1475, "rho": 0.9529, "theo": 13.1253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2250000238419}, {"option": "MKL270416P02320000", "bid": 358.5, "bid_size": 1.0, "ask": 378.0, "ask_size": 2.0, "iv": 0.2116, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 367.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.050003051758}, {"option": "MKL270416C02340000", "bid": 1.8, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.1838, "open_interest": 0.0, "volume": 0.0, "delta": 0.1078, "gamma": 0.0008, "vega": 2.4595, "theta": -0.1372, "rho": 0.8549, "theo": 11.5666, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4250000119209}, {"option": "MKL270416P02340000", "bid": 378.5, "bid_size": 1.0, "ask": 398.0, "ask_size": 2.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 387.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.050003051758}, {"option": "MKL270416C02360000", "bid": 0.25, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.1873, "open_interest": 0.0, "volume": 0.0, "delta": 0.0967, "gamma": 0.0007, "vega": 2.2803, "theta": -0.1274, "rho": 0.7682, "theo": 10.1958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416P02360000", "bid": 398.5, "bid_size": 1.0, "ask": 418.0, "ask_size": 2.0, "iv": 0.2268, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 407.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.050003051758}, {"option": "MKL270416C02380000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.1937, "open_interest": 0.0, "volume": 0.0, "delta": 0.0867, "gamma": 0.0006, "vega": 2.1119, "theta": -0.118, "rho": 0.6891, "theo": 8.9897, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416P02380000", "bid": 418.5, "bid_size": 1.0, "ask": 438.0, "ask_size": 2.0, "iv": 0.2342, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 427.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.050003051758}, {"option": "MKL270416C02400000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2004, "open_interest": 0.0, "volume": 0.0, "delta": 0.0778, "gamma": 0.0006, "vega": 1.9502, "theta": -0.1091, "rho": 0.617, "theo": 7.931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416P02400000", "bid": 438.5, "bid_size": 1.0, "ask": 458.0, "ask_size": 2.0, "iv": 0.2416, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 447.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.050003051758}, {"option": "MKL270416C02420000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.0697, "gamma": 0.0005, "vega": 1.7991, "theta": -0.1008, "rho": 0.5537, "theo": 7.0009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416P02420000", "bid": 458.6, "bid_size": 1.0, "ask": 478.0, "ask_size": 2.0, "iv": 0.2495, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 467.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.050003051758}, {"option": "MKL270416C02440000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2134, "open_interest": 0.0, "volume": 0.0, "delta": 0.0625, "gamma": 0.0005, "vega": 1.6593, "theta": -0.093, "rho": 0.4962, "theo": 6.1829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270416P02440000", "bid": 478.6, "bid_size": 1.0, "ask": 498.0, "ask_size": 2.0, "iv": 0.2566, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 487.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.25}, {"option": "MKL270416C02460000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2196, "open_interest": 0.0, "volume": 0.0, "delta": 0.056, "gamma": 0.0004, "vega": 1.527, "theta": -0.0857, "rho": 0.444, "theo": 5.4649, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416P02460000", "bid": 498.6, "bid_size": 1.0, "ask": 518.0, "ask_size": 2.0, "iv": 0.2636, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 507.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 516.350006103516}, {"option": "MKL270416C02480000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2259, "open_interest": 0.0, "volume": 0.0, "delta": 0.0502, "gamma": 0.0004, "vega": 1.4037, "theta": -0.079, "rho": 0.3982, "theo": 4.8342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270416P02480000", "bid": 518.6, "bid_size": 1.0, "ask": 538.0, "ask_size": 2.0, "iv": 0.2706, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2989, "rho": 0.0, "theo": 527.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 536.350006103516}, {"option": "MKL270521C01000000", "bid": 966.0, "bid_size": 2.0, "ask": 985.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9977, "gamma": 0.0, "vega": 0.107, "theta": 0.0, "rho": 5.1538, "theo": 977.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 966.649993896484}, {"option": "MKL270521P01000000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.4561, "open_interest": 0.0, "volume": 0.0, "delta": -0.0023, "gamma": 0.0, "vega": 0.1084, "theta": -0.0087, "rho": -0.0236, "theo": 0.3392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-08-17T12:26:51", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "MKL270521C01100000", "bid": 870.0, "bid_size": 2.0, "ask": 888.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0, "vega": 0.1827, "theta": 0.0, "rho": 5.6518, "theo": 879.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 814.0, "last_trade_time": "2026-08-04T09:32:09", "percent_change": 0.0, "prev_day_close": 869.950012207031}, {"option": "MKL270521P01100000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3878, "open_interest": 1.0, "volume": 0.0, "delta": -0.0042, "gamma": 0.0, "vega": 0.1853, "theta": -0.0139, "rho": -0.0428, "theo": 0.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-17T12:28:21", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521C01120000", "bid": 850.0, "bid_size": 2.0, "ask": 868.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0, "vega": 0.2031, "theta": 0.0, "rho": 5.7497, "theo": 860.4971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 849.950012207031}, {"option": "MKL270521P01120000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3776, "open_interest": 0.0, "volume": 0.0, "delta": -0.0047, "gamma": 0.0, "vega": 0.205, "theta": -0.0152, "rho": -0.048, "theo": 0.677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521C01140000", "bid": 830.0, "bid_size": 2.0, "ask": 849.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9947, "gamma": 0.0, "vega": 0.2255, "theta": 0.0, "rho": 5.847, "theo": 841.0769, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 770.0, "last_trade_time": "2026-08-03T10:48:07", "percent_change": 0.0, "prev_day_close": 830.049987792969}, {"option": "MKL270521P01140000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0, "vega": 0.2278, "theta": -0.0167, "rho": -0.054, "theo": 0.7606, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521C01160000", "bid": 810.0, "bid_size": 2.0, "ask": 829.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9941, "gamma": 0.0, "vega": 0.2504, "theta": 0.0, "rho": 5.9435, "theo": 821.6672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 764.0, "last_trade_time": "2026-07-31T09:32:36", "percent_change": 0.0, "prev_day_close": 811.950012207031}, {"option": "MKL270521P01160000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.357, "open_interest": 0.0, "volume": 0.0, "delta": -0.0059, "gamma": 0.0, "vega": 0.2538, "theta": -0.0183, "rho": -0.0608, "theo": 0.8547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521C01180000", "bid": 792.0, "bid_size": 1.0, "ask": 810.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9933, "gamma": 0.0, "vega": 0.2784, "theta": 0.0, "rho": 6.0391, "theo": 802.2691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 791.950012207031}, {"option": "MKL270521P01180000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3469, "open_interest": 0.0, "volume": 0.0, "delta": -0.0067, "gamma": 0.0, "vega": 0.2824, "theta": -0.0201, "rho": -0.0687, "theo": 0.961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521C01200000", "bid": 772.0, "bid_size": 2.0, "ask": 791.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": 0.9925, "gamma": 0.0, "vega": 0.3091, "theta": 0.0, "rho": 6.1335, "theo": 782.8844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 720.0, "last_trade_time": "2026-08-04T09:32:09", "percent_change": 0.0, "prev_day_close": 772.049987792969}, {"option": "MKL270521P01200000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.3369, "open_interest": 0.0, "volume": 0.0, "delta": -0.0075, "gamma": 0.0, "vega": 0.313, "theta": -0.0221, "rho": -0.0776, "theo": 1.0826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01220000", "bid": 752.0, "bid_size": 2.0, "ask": 771.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0, "vega": 0.3427, "theta": 0.0, "rho": 6.2268, "theo": 763.515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 753.950012207031}, {"option": "MKL270521P01220000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3272, "open_interest": 0.0, "volume": 0.0, "delta": -0.0085, "gamma": 0.0, "vega": 0.3469, "theta": -0.0242, "rho": -0.0871, "theo": 1.2183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01240000", "bid": 734.0, "bid_size": 2.0, "ask": 752.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 3.0, "volume": 0.0, "delta": 0.9905, "gamma": 0.0001, "vega": 0.3798, "theta": 0.0, "rho": 6.319, "theo": 744.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 682.0, "last_trade_time": "2026-08-04T09:32:09", "percent_change": 0.0, "prev_day_close": 733.950012207031}, {"option": "MKL270521P01240000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.4064, "open_interest": 0.0, "volume": 0.0, "delta": -0.0096, "gamma": 0.0001, "vega": 0.3849, "theta": -0.0265, "rho": -0.0978, "theo": 1.3694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01260000", "bid": 714.0, "bid_size": 2.0, "ask": 733.3, "ask_size": 1.0, "iv": 0.2416, "open_interest": 4.0, "volume": 0.0, "delta": 0.9893, "gamma": 0.0001, "vega": 0.4212, "theta": 0.0, "rho": 6.4097, "theo": 724.8292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 664.0, "last_trade_time": "2026-08-04T09:32:09", "percent_change": 0.0, "prev_day_close": 714.049987792969}, {"option": "MKL270521P01260000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.3949, "open_interest": 0.0, "volume": 0.0, "delta": -0.0108, "gamma": 0.0001, "vega": 0.428, "theta": -0.029, "rho": -0.1106, "theo": 1.5417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01280000", "bid": 694.0, "bid_size": 2.0, "ask": 713.7, "ask_size": 1.0, "iv": 0.1943, "open_interest": 0.0, "volume": 0.0, "delta": 0.988, "gamma": 0.0001, "vega": 0.4668, "theta": 0.0, "rho": 6.4986, "theo": 705.5176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 694.950012207031}, {"option": "MKL270521P01280000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3835, "open_interest": 0.0, "volume": 0.0, "delta": -0.0122, "gamma": 0.0001, "vega": 0.4732, "theta": -0.0318, "rho": -0.1246, "theo": 1.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01300000", "bid": 676.0, "bid_size": 2.0, "ask": 694.5, "ask_size": 3.0, "iv": 0.2143, "open_interest": 1.0, "volume": 0.0, "delta": 0.9865, "gamma": 0.0001, "vega": 0.5165, "theta": 0.0, "rho": 6.5855, "theo": 686.231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 624.0, "last_trade_time": "2026-07-31T10:11:47", "percent_change": 0.0, "prev_day_close": 675.950012207031}, {"option": "MKL270521P01300000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3723, "open_interest": 0.0, "volume": 0.0, "delta": -0.0137, "gamma": 0.0001, "vega": 0.523, "theta": -0.0348, "rho": -0.1397, "theo": 1.9576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01320000", "bid": 656.0, "bid_size": 2.0, "ask": 675.5, "ask_size": 1.0, "iv": 0.2466, "open_interest": 1.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0001, "vega": 0.5709, "theta": 0.0, "rho": 6.6707, "theo": 666.9724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 602.0, "last_trade_time": "2026-08-03T10:48:07", "percent_change": 0.0, "prev_day_close": 657.0}, {"option": "MKL270521P01320000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3612, "open_interest": 0.0, "volume": 0.0, "delta": -0.0154, "gamma": 0.0001, "vega": 0.5795, "theta": -0.0381, "rho": -0.1571, "theo": 2.206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01340000", "bid": 636.0, "bid_size": 2.0, "ask": 655.8, "ask_size": 2.0, "iv": 0.2257, "open_interest": 3.0, "volume": 0.0, "delta": 0.9829, "gamma": 0.0001, "vega": 0.6314, "theta": 0.0, "rho": 6.7536, "theo": 647.7449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 606.0, "last_trade_time": "2026-08-05T10:07:48", "percent_change": 0.0, "prev_day_close": 637.950012207031}, {"option": "MKL270521P01340000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3502, "open_interest": 0.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0001, "vega": 0.6426, "theta": -0.0416, "rho": -0.1774, "theo": 2.4868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01360000", "bid": 618.7, "bid_size": 6.0, "ask": 636.0, "ask_size": 5.0, "iv": 0.2464, "open_interest": 2.0, "volume": 0.0, "delta": 0.9807, "gamma": 0.0001, "vega": 0.698, "theta": 0.0, "rho": 6.8335, "theo": 628.5531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 572.0, "last_trade_time": "2026-08-04T09:32:09", "percent_change": 0.0, "prev_day_close": 617.950012207031}, {"option": "MKL270521P01360000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3394, "open_interest": 0.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0001, "vega": 0.7083, "theta": -0.0455, "rho": -0.1998, "theo": 2.8057, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01380000", "bid": 598.0, "bid_size": 6.0, "ask": 616.0, "ask_size": 5.0, "iv": 0.2148, "open_interest": 0.0, "volume": 0.0, "delta": 0.9783, "gamma": 0.0001, "vega": 0.7699, "theta": 0.0, "rho": 6.9105, "theo": 609.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 599.0}, {"option": "MKL270521P01380000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3287, "open_interest": 0.0, "volume": 0.0, "delta": -0.022, "gamma": 0.0001, "vega": 0.781, "theta": -0.0497, "rho": -0.2235, "theo": 3.1653, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01400000", "bid": 580.0, "bid_size": 6.0, "ask": 598.0, "ask_size": 4.0, "iv": 0.2422, "open_interest": 0.0, "volume": 0.0, "delta": 0.9756, "gamma": 0.0001, "vega": 0.8484, "theta": 0.0, "rho": 6.9847, "theo": 590.2968, "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": 579.75}, {"option": "MKL270521P01400000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3182, "open_interest": 0.0, "volume": 0.0, "delta": -0.0248, "gamma": 0.0002, "vega": 0.8633, "theta": -0.0542, "rho": -0.2511, "theo": 3.5708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01420000", "bid": 560.0, "bid_size": 6.0, "ask": 578.0, "ask_size": 6.0, "iv": 0.225, "open_interest": 1.0, "volume": 0.0, "delta": 0.9726, "gamma": 0.0002, "vega": 0.9352, "theta": 0.0, "rho": 7.0552, "theo": 571.2423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 524.0, "last_trade_time": "2026-07-31T09:32:36", "percent_change": 0.0, "prev_day_close": 561.0}, {"option": "MKL270521P01420000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.3077, "open_interest": 0.0, "volume": 0.0, "delta": -0.0279, "gamma": 0.0002, "vega": 0.9524, "theta": -0.0591, "rho": -0.2831, "theo": 4.0303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01440000", "bid": 542.0, "bid_size": 6.0, "ask": 560.0, "ask_size": 4.0, "iv": 0.2395, "open_interest": 0.0, "volume": 0.0, "delta": 0.9692, "gamma": 0.0002, "vega": 1.0296, "theta": 0.0, "rho": 7.1209, "theo": 552.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 541.850006103516}, {"option": "MKL270521P01440000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2975, "open_interest": 0.0, "volume": 0.0, "delta": -0.0314, "gamma": 0.0002, "vega": 1.046, "theta": -0.0644, "rho": -0.3178, "theo": 4.5515, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01460000", "bid": 522.0, "bid_size": 4.0, "ask": 540.0, "ask_size": 4.0, "iv": 0.2245, "open_interest": 0.0, "volume": 0.0, "delta": 0.9654, "gamma": 0.0002, "vega": 1.1307, "theta": -0.0052, "rho": 7.1825, "theo": 533.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 523.75}, {"option": "MKL270521P01460000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2871, "open_interest": 0.0, "volume": 0.0, "delta": -0.0353, "gamma": 0.0002, "vega": 1.1502, "theta": -0.0701, "rho": -0.3556, "theo": 5.1384, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01480000", "bid": 504.0, "bid_size": 5.0, "ask": 522.0, "ask_size": 4.0, "iv": 0.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.9612, "gamma": 0.0002, "vega": 1.241, "theta": -0.0134, "rho": 7.2396, "theo": 514.4605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 504.449996948242}, {"option": "MKL270521P01480000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.277, "open_interest": 0.0, "volume": 0.0, "delta": -0.0397, "gamma": 0.0002, "vega": 1.2668, "theta": -0.0762, "rho": -0.3991, "theo": 5.8012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521C01500000", "bid": 484.0, "bid_size": 5.0, "ask": 502.0, "ask_size": 4.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9564, "gamma": 0.0003, "vega": 1.3616, "theta": -0.022, "rho": 7.2904, "theo": 495.6873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 485.850006103516}, {"option": "MKL270521P01500000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2671, "open_interest": 0.0, "volume": 0.0, "delta": -0.0446, "gamma": 0.0003, "vega": 1.3869, "theta": -0.0828, "rho": -0.4498, "theo": 6.5539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521C01520000", "bid": 466.0, "bid_size": 6.0, "ask": 484.0, "ask_size": 4.0, "iv": 0.2248, "open_interest": 0.0, "volume": 0.0, "delta": 0.9511, "gamma": 0.0003, "vega": 1.4902, "theta": -0.031, "rho": 7.3347, "theo": 477.0091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 467.350006103516}, {"option": "MKL270521P01520000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2569, "open_interest": 0.0, "volume": 0.0, "delta": -0.0501, "gamma": 0.0003, "vega": 1.5165, "theta": -0.0898, "rho": -0.5005, "theo": 7.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521C01540000", "bid": 448.0, "bid_size": 3.0, "ask": 466.0, "ask_size": 4.0, "iv": 0.2273, "open_interest": 0.0, "volume": 0.0, "delta": 0.9452, "gamma": 0.0003, "vega": 1.6276, "theta": -0.0405, "rho": 7.3732, "theo": 458.4364, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 449.0}, {"option": "MKL270521P01540000", "bid": 0.05, "bid_size": 5.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0562, "gamma": 0.0003, "vega": 1.6614, "theta": -0.0973, "rho": -0.5613, "theo": 8.359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521C01560000", "bid": 430.0, "bid_size": 6.0, "ask": 448.0, "ask_size": 5.0, "iv": 0.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0004, "vega": 1.777, "theta": -0.0503, "rho": 7.4039, "theo": 439.9812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 430.100006103516}, {"option": "MKL270521P01560000", "bid": 0.1, "bid_size": 4.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2374, "open_interest": 0.0, "volume": 0.0, "delta": -0.0631, "gamma": 0.0004, "vega": 1.8149, "theta": -0.1052, "rho": -0.6306, "theo": 9.4411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521C01580000", "bid": 411.2, "bid_size": 5.0, "ask": 428.0, "ask_size": 5.0, "iv": 0.2192, "open_interest": 0.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0004, "vega": 1.9359, "theta": -0.0606, "rho": 7.4252, "theo": 421.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 412.5}, {"option": "MKL270521P01580000", "bid": 1.2, "bid_size": 3.0, "ask": 20.0, "ask_size": 10.0, "iv": 0.2306, "open_interest": 1.0, "volume": 0.0, "delta": -0.0707, "gamma": 0.0004, "vega": 1.9726, "theta": -0.1137, "rho": -0.699, "theo": 10.664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 57.0, "last_trade_time": "2026-06-01T10:00:11", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "MKL270521C01600000", "bid": 392.5, "bid_size": 5.0, "ask": 410.0, "ask_size": 4.0, "iv": 0.2164, "open_interest": 0.0, "volume": 0.0, "delta": 0.9233, "gamma": 0.0004, "vega": 2.1026, "theta": -0.0712, "rho": 7.4389, "theo": 403.488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 394.5}, {"option": "MKL270521P01600000", "bid": 2.0, "bid_size": 4.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.2228, "open_interest": 2.0, "volume": 0.0, "delta": -0.0791, "gamma": 0.0005, "vega": 2.147, "theta": -0.1226, "rho": -0.7788, "theo": 12.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.35, "last_trade_time": "2026-10-01T10:40:22", "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MKL270521C01620000", "bid": 375.0, "bid_size": 1.0, "ask": 392.0, "ask_size": 5.0, "iv": 0.2158, "open_interest": 0.0, "volume": 0.0, "delta": 0.9143, "gamma": 0.0005, "vega": 2.2814, "theta": -0.0823, "rho": 7.443, "theo": 385.4806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 377.0}, {"option": "MKL270521P01620000", "bid": 4.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.2178, "open_interest": 0.0, "volume": 0.0, "delta": -0.0885, "gamma": 0.0005, "vega": 2.3342, "theta": -0.1319, "rho": -0.8697, "theo": 13.5874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MKL270521C01640000", "bid": 358.0, "bid_size": 6.0, "ask": 376.0, "ask_size": 4.0, "iv": 0.2195, "open_interest": 0.0, "volume": 0.0, "delta": 0.9045, "gamma": 0.0005, "vega": 2.4701, "theta": -0.0937, "rho": 7.4345, "theo": 367.6592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 359.550003051758}, {"option": "MKL270521P01640000", "bid": 4.0, "bid_size": 6.0, "ask": 20.0, "ask_size": 7.0, "iv": 0.208, "open_interest": 0.0, "volume": 0.0, "delta": -0.0988, "gamma": 0.0006, "vega": 2.5201, "theta": -0.1417, "rho": -0.9642, "theo": 15.3365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7499997615814}, {"option": "MKL270521C01660000", "bid": 340.0, "bid_size": 4.0, "ask": 358.0, "ask_size": 5.0, "iv": 0.2156, "open_interest": 0.0, "volume": 0.0, "delta": 0.8936, "gamma": 0.0006, "vega": 2.6646, "theta": -0.1054, "rho": 7.4165, "theo": 350.0447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 341.699996948242}, {"option": "MKL270521P01660000", "bid": 8.0, "bid_size": 5.0, "ask": 21.9, "ask_size": 5.0, "iv": 0.2105, "open_interest": 5.0, "volume": 0.0, "delta": -0.1102, "gamma": 0.0006, "vega": 2.7235, "theta": -0.1518, "rho": -1.0691, "theo": 17.2943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 60.0, "last_trade_time": "2026-09-28T10:08:13", "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "MKL270521C01680000", "bid": 322.4, "bid_size": 5.0, "ask": 340.0, "ask_size": 5.0, "iv": 0.2117, "open_interest": 0.0, "volume": 0.0, "delta": 0.8817, "gamma": 0.0006, "vega": 2.8699, "theta": -0.1174, "rho": 7.3864, "theo": 332.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 325.0}, {"option": "MKL270521P01680000", "bid": 10.0, "bid_size": 6.0, "ask": 25.0, "ask_size": 1.0, "iv": 0.2101, "open_interest": 1.0, "volume": 0.0, "delta": -0.1228, "gamma": 0.0007, "vega": 2.9382, "theta": -0.1624, "rho": -1.1928, "theo": 19.4967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 53.73, "last_trade_time": "2026-06-24T14:12:22", "percent_change": 0.0, "prev_day_close": 19.3500003814697}, {"option": "MKL270521C01700000", "bid": 306.0, "bid_size": 7.0, "ask": 324.0, "ask_size": 6.0, "iv": 0.2128, "open_interest": 1.0, "volume": 0.0, "delta": 0.8686, "gamma": 0.0007, "vega": 3.0827, "theta": -0.1296, "rho": 7.3409, "theo": 315.5208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 188.45, "last_trade_time": "2026-09-10T11:48:52", "percent_change": 0.0, "prev_day_close": 307.949996948242}, {"option": "MKL270521P01700000", "bid": 12.0, "bid_size": 6.0, "ask": 27.6, "ask_size": 3.0, "iv": 0.2073, "open_interest": 21.0, "volume": 0.0, "delta": -0.1366, "gamma": 0.0007, "vega": 3.1473, "theta": -0.1732, "rho": -1.3093, "theo": 21.971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 59.6, "last_trade_time": "2026-10-09T15:50:10", "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "MKL270521C01720000", "bid": 288.1, "bid_size": 5.0, "ask": 306.0, "ask_size": 5.0, "iv": 0.207, "open_interest": 0.0, "volume": 0.0, "delta": 0.8544, "gamma": 0.0008, "vega": 3.2978, "theta": -0.1419, "rho": 7.2844, "theo": 298.6641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 291.300003051758}, {"option": "MKL270521P01720000", "bid": 14.0, "bid_size": 6.0, "ask": 30.6, "ask_size": 3.0, "iv": 0.2046, "open_interest": 0.0, "volume": 0.0, "delta": -0.1517, "gamma": 0.0008, "vega": 3.3728, "theta": -0.1843, "rho": -1.446, "theo": 24.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.4500007629395}, {"option": "MKL270521C01740000", "bid": 272.1, "bid_size": 5.0, "ask": 290.0, "ask_size": 4.0, "iv": 0.2067, "open_interest": 0.0, "volume": 0.0, "delta": 0.839, "gamma": 0.0008, "vega": 3.5205, "theta": -0.1542, "rho": 7.2126, "theo": 282.1092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 275.0}, {"option": "MKL270521P01740000", "bid": 18.0, "bid_size": 4.0, "ask": 34.2, "ask_size": 1.0, "iv": 0.2051, "open_interest": 0.0, "volume": 0.0, "delta": -0.1681, "gamma": 0.0009, "vega": 3.6021, "theta": -0.1955, "rho": -1.5925, "theo": 27.8216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.2999992370606}, {"option": "MKL270521C01760000", "bid": 256.0, "bid_size": 5.0, "ask": 274.1, "ask_size": 5.0, "iv": 0.2052, "open_interest": 0.0, "volume": 0.0, "delta": 0.8222, "gamma": 0.0009, "vega": 3.7448, "theta": -0.1665, "rho": 7.1237, "theo": 265.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 259.399993896484}, {"option": "MKL270521P01760000", "bid": 22.0, "bid_size": 6.0, "ask": 38.0, "ask_size": 1.0, "iv": 0.2044, "open_interest": 0.0, "volume": 0.0, "delta": -0.186, "gamma": 0.0009, "vega": 3.8227, "theta": -0.2068, "rho": -1.7386, "theo": 31.2676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.3500003814697}, {"option": "MKL270521C01780000", "bid": 240.0, "bid_size": 6.0, "ask": 258.5, "ask_size": 5.0, "iv": 0.2034, "open_interest": 0.0, "volume": 0.0, "delta": 0.8042, "gamma": 0.0009, "vega": 3.9664, "theta": -0.1786, "rho": 7.023, "theo": 250.0315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 243.949996948242}, {"option": "MKL270521P01780000", "bid": 26.2, "bid_size": 5.0, "ask": 40.8, "ask_size": 3.0, "iv": 0.2014, "open_interest": 0.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.001, "vega": 4.0552, "theta": -0.2182, "rho": -1.9085, "theo": 35.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.6499996185303}, {"option": "MKL270521C01800000", "bid": 224.3, "bid_size": 1.0, "ask": 244.0, "ask_size": 6.0, "iv": 0.2023, "open_interest": 4.0, "volume": 0.0, "delta": 0.7849, "gamma": 0.001, "vega": 4.1896, "theta": -0.1905, "rho": 6.9035, "theo": 234.5632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 178.0, "last_trade_time": "2026-10-27T09:30:22", "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "MKL270521P01800000", "bid": 30.0, "bid_size": 6.0, "ask": 45.1, "ask_size": 5.0, "iv": 0.199, "open_interest": 2.0, "volume": 0.0, "delta": -0.2262, "gamma": 0.0011, "vega": 4.2754, "theta": -0.2293, "rho": -2.0721, "theo": 39.3594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 100.4, "last_trade_time": "2026-09-08T15:51:17", "percent_change": 0.0, "prev_day_close": 42.1000003814697}, {"option": "MKL270521C01820000", "bid": 210.0, "bid_size": 4.0, "ask": 228.0, "ask_size": 5.0, "iv": 0.2002, "open_interest": 0.0, "volume": 0.0, "delta": 0.7642, "gamma": 0.0011, "vega": 4.4052, "theta": -0.2019, "rho": 6.7682, "theo": 219.5204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.849998474121}, {"option": "MKL270521P01820000", "bid": 35.6, "bid_size": 5.0, "ask": 50.1, "ask_size": 5.0, "iv": 0.1986, "open_interest": 1.0, "volume": 0.0, "delta": -0.2485, "gamma": 0.0012, "vega": 4.4859, "theta": -0.2402, "rho": -2.2468, "theo": 44.0682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.2, "last_trade_time": "2026-07-23T15:46:57", "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "MKL270521C01840000", "bid": 196.0, "bid_size": 6.0, "ask": 214.0, "ask_size": 4.0, "iv": 0.1997, "open_interest": 4.0, "volume": 0.0, "delta": 0.7423, "gamma": 0.0011, "vega": 4.6124, "theta": -0.2127, "rho": 6.62, "theo": 204.9267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 182.7, "last_trade_time": "2026-11-04T10:09:57", "percent_change": 0.0, "prev_day_close": 200.5}, {"option": "MKL270521P01840000", "bid": 41.1, "bid_size": 5.0, "ask": 55.7, "ask_size": 5.0, "iv": 0.1977, "open_interest": 0.0, "volume": 0.0, "delta": -0.2724, "gamma": 0.0012, "vega": 4.7031, "theta": -0.2508, "rho": -2.4352, "theo": 49.2681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5499992370606}, {"option": "MKL270521C01860000", "bid": 183.2, "bid_size": 10.0, "ask": 200.0, "ask_size": 10.0, "iv": 0.1994, "open_interest": 2.0, "volume": 0.0, "delta": 0.7191, "gamma": 0.0012, "vega": 4.8115, "theta": -0.2229, "rho": 6.4513, "theo": 190.8151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 152.4, "last_trade_time": "2026-10-26T10:05:08", "percent_change": 0.0, "prev_day_close": 186.900001525879}, {"option": "MKL270521P01860000", "bid": 46.4, "bid_size": 9.0, "ask": 61.4, "ask_size": 6.0, "iv": 0.1955, "open_interest": 2.0, "volume": 0.0, "delta": -0.2978, "gamma": 0.0013, "vega": 4.8852, "theta": -0.2608, "rho": -2.613, "theo": 55.009, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 138.0, "last_trade_time": "2026-09-09T10:01:29", "percent_change": 0.0, "prev_day_close": 59.8500003814697}, {"option": "MKL270521C01880000", "bid": 170.8, "bid_size": 10.0, "ask": 186.0, "ask_size": 10.0, "iv": 0.1985, "open_interest": 0.0, "volume": 0.0, "delta": 0.6947, "gamma": 0.0012, "vega": 4.9931, "theta": -0.2322, "rho": 6.2719, "theo": 177.2148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 201.95, "last_trade_time": "2026-11-05T09:38:54", "percent_change": 0.0, "prev_day_close": 171.800003051758}, {"option": "MKL270521P01880000", "bid": 52.0, "bid_size": 9.0, "ask": 67.7, "ask_size": 6.0, "iv": 0.1933, "open_interest": 0.0, "volume": 1.0, "delta": -0.3247, "gamma": 0.0014, "vega": 5.0644, "theta": -0.2703, "rho": -2.8042, "theo": 61.2885, "change": -6.47, "open": 59.88, "high": 59.88, "low": 59.88, "tick": "down", "last_trade_price": 59.88, "last_trade_time": "2026-11-09T14:50:34", "percent_change": -9.75132, "prev_day_close": 66.3499984741211}, {"option": "MKL270521C01900000", "bid": 158.0, "bid_size": 10.0, "ask": 174.0, "ask_size": 10.0, "iv": 0.1982, "open_interest": 0.0, "volume": 0.0, "delta": 0.6693, "gamma": 0.0013, "vega": 5.1599, "theta": -0.2405, "rho": 6.0765, "theo": 164.1458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 120.0, "last_trade_time": "2026-09-02T12:08:42", "percent_change": 0.0, "prev_day_close": 161.0}, {"option": "MKL270521P01900000", "bid": 61.2, "bid_size": 9.0, "ask": 74.6, "ask_size": 10.0, "iv": 0.1941, "open_interest": 2.0, "volume": 0.0, "delta": -0.353, "gamma": 0.0014, "vega": 5.2137, "theta": -0.2789, "rho": -2.9888, "theo": 68.186, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 105.0, "last_trade_time": "2026-07-23T15:44:59", "percent_change": 0.0, "prev_day_close": 73.75}, {"option": "MKL270521C01920000", "bid": 143.3, "bid_size": 5.0, "ask": 160.0, "ask_size": 5.0, "iv": 0.1932, "open_interest": 0.0, "volume": 0.0, "delta": 0.6428, "gamma": 0.0014, "vega": 5.3068, "theta": -0.2478, "rho": 5.8659, "theo": 151.6399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 198.48, "last_trade_time": "2026-06-24T14:06:35", "percent_change": 0.0, "prev_day_close": 149.0}, {"option": "MKL270521P01920000", "bid": 68.7, "bid_size": 4.0, "ask": 82.0, "ask_size": 4.0, "iv": 0.1926, "open_interest": 0.0, "volume": 0.0, "delta": -0.3825, "gamma": 0.0015, "vega": 5.3355, "theta": -0.2867, "rho": -3.1682, "theo": 75.689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 81.7000007629394}, {"option": "MKL270521C01940000", "bid": 131.5, "bid_size": 5.0, "ask": 148.0, "ask_size": 3.0, "iv": 0.192, "open_interest": 0.0, "volume": 0.0, "delta": 0.6156, "gamma": 0.0014, "vega": 5.4298, "theta": -0.2538, "rho": 5.6484, "theo": 139.7103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 137.0}, {"option": "MKL270521P01940000", "bid": 74.3, "bid_size": 5.0, "ask": 92.2, "ask_size": 5.0, "iv": 0.1908, "open_interest": 0.0, "volume": 0.0, "delta": -0.4133, "gamma": 0.0016, "vega": 5.4371, "theta": -0.2936, "rho": -3.3448, "theo": 83.8407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.4500007629394}, {"option": "MKL270521C01960000", "bid": 120.9, "bid_size": 1.0, "ask": 138.0, "ask_size": 6.0, "iv": 0.1926, "open_interest": 2.0, "volume": 0.0, "delta": 0.5876, "gamma": 0.0014, "vega": 5.5299, "theta": -0.2586, "rho": 5.4142, "theo": 128.3766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 180.0, "last_trade_time": "2026-06-26T15:55:40", "percent_change": 0.0, "prev_day_close": 126.200000762939}, {"option": "MKL270521P01960000", "bid": 84.0, "bid_size": 5.0, "ask": 101.4, "ask_size": 5.0, "iv": 0.1907, "open_interest": 0.0, "volume": 0.0, "delta": -0.4452, "gamma": 0.0016, "vega": 5.4973, "theta": -0.2992, "rho": -3.4884, "theo": 92.682, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 99.3499984741211}, {"option": "MKL270521C01980000", "bid": 110.1, "bid_size": 5.0, "ask": 126.0, "ask_size": 5.0, "iv": 0.1903, "open_interest": 7.0, "volume": 0.0, "delta": 0.5591, "gamma": 0.0015, "vega": 5.6024, "theta": -0.262, "rho": 5.1763, "theo": 117.6536, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 41.43, "last_trade_time": "2026-10-08T13:02:26", "percent_change": 0.0, "prev_day_close": 116.799999237061}, {"option": "MKL270521P01980000", "bid": 92.7, "bid_size": 5.0, "ask": 110.0, "ask_size": 3.0, "iv": 0.188, "open_interest": 0.0, "volume": 0.0, "delta": -0.478, "gamma": 0.0017, "vega": 5.527, "theta": -0.3041, "rho": -3.6512, "theo": 102.1962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 109.0}, {"option": "MKL270521C02000000", "bid": 100.7, "bid_size": 5.0, "ask": 118.0, "ask_size": 5.0, "iv": 0.1918, "open_interest": 0.0, "volume": 0.0, "delta": 0.5303, "gamma": 0.0015, "vega": 5.6474, "theta": -0.264, "rho": 4.9297, "theo": 107.5423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 106.299999237061}, {"option": "MKL270521P02000000", "bid": 102.0, "bid_size": 6.0, "ask": 121.2, "ask_size": 5.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5116, "gamma": 0.0017, "vega": 5.5134, "theta": -0.3074, "rho": -3.7547, "theo": 112.4468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 121.900001525879}, {"option": "MKL270521C02020000", "bid": 91.3, "bid_size": 5.0, "ask": 108.0, "ask_size": 3.0, "iv": 0.1905, "open_interest": 24.0, "volume": 0.0, "delta": 0.5013, "gamma": 0.0015, "vega": 5.664, "theta": -0.2646, "rho": 4.6763, "theo": 98.0547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 75.2, "last_trade_time": "2026-10-22T11:29:15", "percent_change": 0.0, "prev_day_close": 97.2000007629394}, {"option": "MKL270521P02020000", "bid": 114.0, "bid_size": 5.0, "ask": 132.0, "ask_size": 3.0, "iv": 0.187, "open_interest": 0.0, "volume": 0.0, "delta": -0.5458, "gamma": 0.0018, "vega": 5.4632, "theta": -0.3099, "rho": -3.8446, "theo": 123.3976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 131.0}, {"option": "MKL270521C02040000", "bid": 82.1, "bid_size": 5.0, "ask": 100.0, "ask_size": 5.0, "iv": 0.1884, "open_interest": 1.0, "volume": 0.0, "delta": 0.4724, "gamma": 0.0015, "vega": 5.6522, "theta": -0.2638, "rho": 4.4252, "theo": 89.1809, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 43.55, "last_trade_time": "2026-09-18T12:38:13", "percent_change": 0.0, "prev_day_close": 88.0499992370606}, {"option": "MKL270521P02040000", "bid": 126.0, "bid_size": 5.0, "ask": 143.7, "ask_size": 5.0, "iv": 0.1865, "open_interest": 0.0, "volume": 0.0, "delta": -0.5804, "gamma": 0.0018, "vega": 5.3602, "theta": -0.3108, "rho": -3.9343, "theo": 135.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 143.599998474121}, {"option": "MKL270521C02060000", "bid": 73.6, "bid_size": 5.0, "ask": 90.0, "ask_size": 3.0, "iv": 0.1878, "open_interest": 0.0, "volume": 0.0, "delta": 0.4437, "gamma": 0.0015, "vega": 5.6111, "theta": -0.2616, "rho": 4.167, "theo": 80.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 79.5499992370606}, {"option": "MKL270521P02060000", "bid": 138.0, "bid_size": 5.0, "ask": 156.0, "ask_size": 3.0, "iv": 0.1853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6153, "gamma": 0.0018, "vega": 5.2233, "theta": -0.3113, "rho": -3.9363, "theo": 147.5019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 155.900001525879}, {"option": "MKL270521C02080000", "bid": 65.8, "bid_size": 3.0, "ask": 82.0, "ask_size": 3.0, "iv": 0.1868, "open_interest": 0.0, "volume": 0.0, "delta": 0.4154, "gamma": 0.0015, "vega": 5.5442, "theta": -0.2582, "rho": 3.9155, "theo": 73.2566, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 72.0}, {"option": "MKL270521P02080000", "bid": 150.0, "bid_size": 6.0, "ask": 169.5, "ask_size": 5.0, "iv": 0.1839, "open_interest": 0.0, "volume": 0.0, "delta": -0.6502, "gamma": 0.0018, "vega": 5.0434, "theta": -0.3097, "rho": -3.9368, "theo": 160.6267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 169.699996948242}, {"option": "MKL270521C02100000", "bid": 58.3, "bid_size": 2.0, "ask": 76.0, "ask_size": 5.0, "iv": 0.187, "open_interest": 2.0, "volume": 0.0, "delta": 0.3878, "gamma": 0.0014, "vega": 5.4511, "theta": -0.2535, "rho": 3.6648, "theo": 66.174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 36.7, "last_trade_time": "2026-10-19T10:34:49", "percent_change": 0.0, "prev_day_close": 65.1000003814697}, {"option": "MKL270521P02100000", "bid": 164.0, "bid_size": 3.0, "ask": 182.0, "ask_size": 6.0, "iv": 0.182, "open_interest": 0.0, "volume": 0.0, "delta": -0.6849, "gamma": 0.0018, "vega": 4.8077, "theta": -0.3079, "rho": -3.8588, "theo": 174.4864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 182.800003051758}, {"option": "MKL270521C02120000", "bid": 52.1, "bid_size": 5.0, "ask": 68.0, "ask_size": 3.0, "iv": 0.1855, "open_interest": 0.0, "volume": 0.0, "delta": 0.3609, "gamma": 0.0014, "vega": 5.333, "theta": -0.2477, "rho": 3.4176, "theo": 59.6593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 58.75}, {"option": "MKL270521P02120000", "bid": 178.0, "bid_size": 4.0, "ask": 196.0, "ask_size": 1.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": -0.7195, "gamma": 0.0018, "vega": 4.5433, "theta": -0.3049, "rho": -3.7711, "theo": 189.0359, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 197.0}, {"option": "MKL270521C02140000", "bid": 45.2, "bid_size": 5.0, "ask": 62.0, "ask_size": 3.0, "iv": 0.1843, "open_interest": 0.0, "volume": 0.0, "delta": 0.3349, "gamma": 0.0014, "vega": 5.1966, "theta": -0.241, "rho": 3.1816, "theo": 53.6821, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.7999992370606}, {"option": "MKL270521P02140000", "bid": 194.0, "bid_size": 5.0, "ask": 211.7, "ask_size": 5.0, "iv": 0.181, "open_interest": 0.0, "volume": 0.0, "delta": -0.7535, "gamma": 0.0018, "vega": 4.2426, "theta": -0.3016, "rho": -3.5637, "theo": 204.2505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 213.0}, {"option": "MKL270521C02160000", "bid": 39.6, "bid_size": 5.0, "ask": 56.0, "ask_size": 3.0, "iv": 0.1834, "open_interest": 25.0, "volume": 0.0, "delta": 0.3099, "gamma": 0.0013, "vega": 5.0382, "theta": -0.2334, "rho": 2.9479, "theo": 48.22, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 76.86, "last_trade_time": "2026-06-23T12:57:00", "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "MKL270521P02160000", "bid": 210.0, "bid_size": 5.0, "ask": 227.5, "ask_size": 5.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": -0.7869, "gamma": 0.0018, "vega": 3.856, "theta": -0.2963, "rho": -3.3822, "theo": 220.1721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 229.0}, {"option": "MKL270521C02180000", "bid": 34.4, "bid_size": 5.0, "ask": 52.0, "ask_size": 4.0, "iv": 0.184, "open_interest": 0.0, "volume": 0.0, "delta": 0.2861, "gamma": 0.0013, "vega": 4.8655, "theta": -0.2251, "rho": 2.7274, "theo": 43.2471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.5499992370606}, {"option": "MKL270521P02180000", "bid": 226.0, "bid_size": 5.0, "ask": 244.0, "ask_size": 6.0, "iv": 0.1789, "open_interest": 0.0, "volume": 0.0, "delta": -0.8204, "gamma": 0.0018, "vega": 3.4805, "theta": -0.2944, "rho": -3.0832, "theo": 236.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 245.0}, {"option": "MKL270521C02200000", "bid": 29.7, "bid_size": 5.0, "ask": 46.0, "ask_size": 3.0, "iv": 0.1822, "open_interest": 1.0, "volume": 0.0, "delta": 0.2634, "gamma": 0.0012, "vega": 4.6814, "theta": -0.2162, "rho": 2.5162, "theo": 38.7281, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.45, "last_trade_time": "2026-09-23T09:43:18", "percent_change": 0.0, "prev_day_close": 37.3500003814697}, {"option": "MKL270521P02200000", "bid": 244.0, "bid_size": 4.0, "ask": 261.8, "ask_size": 3.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": -0.8523, "gamma": 0.0018, "vega": 3.0507, "theta": -0.288, "rho": -2.7476, "theo": 253.8517, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 262.900001525879}, {"option": "MKL270521C02220000", "bid": 25.5, "bid_size": 5.0, "ask": 42.0, "ask_size": 3.0, "iv": 0.1821, "open_interest": 1.0, "volume": 0.0, "delta": 0.242, "gamma": 0.0012, "vega": 4.4831, "theta": -0.2069, "rho": 2.3128, "theo": 34.6395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 79.87, "last_trade_time": "2026-07-01T11:25:13", "percent_change": 0.0, "prev_day_close": 33.3000001907349}, {"option": "MKL270521P02220000", "bid": 262.0, "bid_size": 5.0, "ask": 279.7, "ask_size": 5.0, "iv": 0.1808, "open_interest": 0.0, "volume": 0.0, "delta": -0.8827, "gamma": 0.0018, "vega": 2.6207, "theta": -0.2712, "rho": -2.2444, "theo": 271.5499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 280.5}, {"option": "MKL270521C02240000", "bid": 21.7, "bid_size": 5.0, "ask": 38.0, "ask_size": 3.0, "iv": 0.1816, "open_interest": 0.0, "volume": 0.0, "delta": 0.2218, "gamma": 0.0011, "vega": 4.2815, "theta": -0.1972, "rho": 2.1252, "theo": 30.9471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.4499998092651}, {"option": "MKL270521P02240000", "bid": 280.0, "bid_size": 4.0, "ask": 297.5, "ask_size": 5.0, "iv": 0.1771, "open_interest": 0.0, "volume": 0.0, "delta": -0.9147, "gamma": 0.0017, "vega": 2.0147, "theta": -0.2772, "rho": -1.8535, "theo": 289.914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 299.0}, {"option": "MKL270521C02260000", "bid": 18.3, "bid_size": 5.0, "ask": 34.0, "ask_size": 3.0, "iv": 0.1807, "open_interest": 0.0, "volume": 0.0, "delta": 0.2029, "gamma": 0.0011, "vega": 4.0742, "theta": -0.1874, "rho": 1.9456, "theo": 27.6195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.8000001907349}, {"option": "MKL270521P02260000", "bid": 300.0, "bid_size": 5.0, "ask": 318.0, "ask_size": 6.0, "iv": 0.1866, "open_interest": 0.0, "volume": 0.0, "delta": -0.9425, "gamma": 0.0017, "vega": 1.6223, "theta": -0.2666, "rho": -1.4869, "theo": 308.6668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 317.75}, {"option": "MKL270521C02280000", "bid": 15.2, "bid_size": 5.0, "ask": 32.0, "ask_size": 3.0, "iv": 0.1819, "open_interest": 0.0, "volume": 0.0, "delta": 0.1853, "gamma": 0.001, "vega": 3.8618, "theta": -0.1776, "rho": 1.7778, "theo": 24.6318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3499999046326}, {"option": "MKL270521P02280000", "bid": 318.5, "bid_size": 1.0, "ask": 338.0, "ask_size": 2.0, "iv": 0.1884, "open_interest": 0.0, "volume": 0.0, "delta": -0.9647, "gamma": 0.0014, "vega": 1.0862, "theta": -0.2666, "rho": -0.653, "theo": 327.9403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 336.5}, {"option": "MKL270521C02300000", "bid": 12.5, "bid_size": 3.0, "ask": 28.2, "ask_size": 3.0, "iv": 0.1801, "open_interest": 2.0, "volume": 0.0, "delta": 0.169, "gamma": 0.001, "vega": 3.6537, "theta": -0.1677, "rho": 1.6242, "theo": 21.9505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.68, "last_trade_time": "2026-08-18T11:44:45", "percent_change": 0.0, "prev_day_close": 20.3999996185303}, {"option": "MKL270521P02300000", "bid": 338.6, "bid_size": 1.0, "ask": 358.0, "ask_size": 2.0, "iv": 0.1964, "open_interest": 0.0, "volume": 0.0, "delta": -0.9806, "gamma": 0.0008, "vega": 0.2811, "theta": -0.2455, "rho": 0.0, "theo": 347.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 356.050003051758}, {"option": "MKL270521C02320000", "bid": 10.0, "bid_size": 5.0, "ask": 26.0, "ask_size": 3.0, "iv": 0.1805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1538, "gamma": 0.0009, "vega": 3.4455, "theta": -0.158, "rho": 1.4783, "theo": 19.5497, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.8000001907349}, {"option": "MKL270521P02320000", "bid": 358.6, "bid_size": 1.0, "ask": 378.0, "ask_size": 2.0, "iv": 0.2038, "open_interest": 0.0, "volume": 0.0, "delta": -0.9928, "gamma": 0.0003, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 367.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 376.050003051758}, {"option": "MKL270521C02340000", "bid": 7.7, "bid_size": 5.0, "ask": 24.0, "ask_size": 3.0, "iv": 0.1806, "open_interest": 0.0, "volume": 0.0, "delta": 0.1398, "gamma": 0.0008, "vega": 3.2389, "theta": -0.1485, "rho": 1.3447, "theo": 17.4059, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000000476837}, {"option": "MKL270521P02340000", "bid": 378.6, "bid_size": 1.0, "ask": 398.0, "ask_size": 2.0, "iv": 0.2111, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 387.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 396.050003051758}, {"option": "MKL270521C02360000", "bid": 5.7, "bid_size": 5.0, "ask": 22.0, "ask_size": 3.0, "iv": 0.1804, "open_interest": 0.0, "volume": 0.0, "delta": 0.127, "gamma": 0.0008, "vega": 3.0411, "theta": -0.1392, "rho": 1.2232, "theo": 15.4909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.7000000476837}, {"option": "MKL270521P02360000", "bid": 398.6, "bid_size": 1.0, "ask": 418.0, "ask_size": 2.0, "iv": 0.2182, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 407.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 416.050003051758}, {"option": "MKL270521C02380000", "bid": 3.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 3.0, "iv": 0.1797, "open_interest": 0.0, "volume": 0.0, "delta": 0.1152, "gamma": 0.0007, "vega": 2.8478, "theta": -0.1302, "rho": 1.1089, "theo": 13.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8500000238419}, {"option": "MKL270521P02380000", "bid": 418.6, "bid_size": 1.0, "ask": 438.0, "ask_size": 2.0, "iv": 0.2252, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 427.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 436.050003051758}, {"option": "MKL270521C02400000", "bid": 2.9, "bid_size": 5.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.1839, "open_interest": 1.0, "volume": 0.0, "delta": 0.1044, "gamma": 0.0007, "vega": 2.6594, "theta": -0.1216, "rho": 1.0051, "theo": 12.2648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.4, "last_trade_time": "2026-06-16T12:35:59", "percent_change": 0.0, "prev_day_close": 11.0499999523163}, {"option": "MKL270521P02400000", "bid": 438.6, "bid_size": 1.0, "ask": 458.0, "ask_size": 2.0, "iv": 0.2322, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 447.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 456.050003051758}, {"option": "MKL270521C02420000", "bid": 0.95, "bid_size": 3.0, "ask": 20.0, "ask_size": 8.0, "iv": 0.1858, "open_interest": 0.0, "volume": 0.0, "delta": 0.0946, "gamma": 0.0006, "vega": 2.4819, "theta": -0.1133, "rho": 0.9117, "theo": 10.9124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3249999880791}, {"option": "MKL270521P02420000", "bid": 458.5, "bid_size": 1.0, "ask": 478.0, "ask_size": 2.0, "iv": 0.2384, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 467.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 476.050003051758}, {"option": "MKL270521C02440000", "bid": 0.1, "bid_size": 6.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.0856, "gamma": 0.0006, "vega": 2.3122, "theta": -0.1055, "rho": 0.8246, "theo": 9.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521P02440000", "bid": 478.5, "bid_size": 1.0, "ask": 498.0, "ask_size": 2.0, "iv": 0.2451, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 487.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 496.050003051758}, {"option": "MKL270521C02460000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.1956, "open_interest": 0.0, "volume": 0.0, "delta": 0.0774, "gamma": 0.0005, "vega": 2.1487, "theta": -0.098, "rho": 0.7454, "theo": 8.6419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521P02460000", "bid": 498.6, "bid_size": 1.0, "ask": 518.0, "ask_size": 2.0, "iv": 0.2523, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 507.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 516.050003051758}, {"option": "MKL270521C02480000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2013, "open_interest": 0.0, "volume": 0.0, "delta": 0.07, "gamma": 0.0005, "vega": 1.9954, "theta": -0.091, "rho": 0.6748, "theo": 7.6933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521P02480000", "bid": 518.6, "bid_size": 1.0, "ask": 538.0, "ask_size": 2.0, "iv": 0.2589, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 527.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 536.049987792969}, {"option": "MKL270521C02500000", "bid": 0.1, "bid_size": 4.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2069, "open_interest": 0.0, "volume": 0.0, "delta": 0.0633, "gamma": 0.0005, "vega": 1.8522, "theta": -0.0844, "rho": 0.61, "theo": 6.8501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0500000007451}, {"option": "MKL270521P02500000", "bid": 538.6, "bid_size": 1.0, "ask": 558.0, "ask_size": 2.0, "iv": 0.2653, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 547.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 556.049987792969}, {"option": "MKL270521C02600000", "bid": 0.1, "bid_size": 5.0, "ask": 20.0, "ask_size": 9.0, "iv": 0.2337, "open_interest": 0.0, "volume": 0.0, "delta": 0.0381, "gamma": 0.0003, "vega": 1.2538, "theta": -0.057, "rho": 0.3663, "theo": 3.8612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0250000003725}, {"option": "MKL270521P02600000", "bid": 638.6, "bid_size": 1.0, "ask": 658.0, "ask_size": 2.0, "iv": 0.2964, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 647.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 656.049987792969}, {"option": "MKL270521C02700000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.2012, "open_interest": 0.0, "volume": 0.0, "delta": 0.023, "gamma": 0.0002, "vega": 0.8369, "theta": -0.0381, "rho": 0.2209, "theo": 2.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521P02700000", "bid": 738.6, "bid_size": 1.0, "ask": 758.0, "ask_size": 2.0, "iv": 0.3258, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 747.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 756.049987792969}, {"option": "MKL270521C02800000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 4.0, "iv": 0.2213, "open_interest": 0.0, "volume": 0.0, "delta": 0.014, "gamma": 0.0001, "vega": 0.556, "theta": -0.0253, "rho": 0.1342, "theo": 1.2854, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MKL270521P02800000", "bid": 838.6, "bid_size": 1.0, "ask": 858.0, "ask_size": 2.0, "iv": 0.3536, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.2455, "rho": 0.0, "theo": 847.875, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 856.049987792969}], "symbol": "MKL", "security_type": "stock", "exchange_id": 3, "current_price": 1951.26, "price_change": 12.22, "price_change_percent": 0.6302, "bid": 1875.14, "ask": 1990.0, "bid_size": 10, "ask_size": 30, "open": 1956.55, "high": 1961.52, "low": 1934.22, "close": 1951.26, "prev_day_close": 1939.04, "volume": 67229, "iv30": 18.017, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 10415198625, "last_trade_time": "2026-11-09T15:59:54", "tick": "up"}, "symbol": "MKL"}