{"timestamp": "2026-11-10 23:09:32", "data": {"options": [{"option": "MLI261120C00030000", "bid": 23.0, "bid_size": 17.0, "ask": 26.8, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0003, "vega": 0.0003, "theta": 0.0, "rho": 0.0098, "theo": 25.0954, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MLI261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 17.0, "iv": 3.1729, "open_interest": 0.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0014, "rho": 0.0, "theo": 0.0028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261120C00035000", "bid": 18.0, "bid_size": 8.0, "ask": 21.8, "ask_size": 16.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0007, "vega": 0.0006, "theta": 0.0, "rho": 0.0114, "theo": 20.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "MLI261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 10.0, "iv": 2.5247, "open_interest": 0.0, "volume": 0.0, "delta": -0.0021, "gamma": 0.0007, "vega": 0.0006, "theta": -0.0024, "rho": 0.0, "theo": 0.0053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261120C00040000", "bid": 13.2, "bid_size": 15.0, "ask": 16.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9958, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0026, "rho": 0.013, "theo": 15.1191, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MLI261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 21.0, "iv": 1.8433, "open_interest": 0.0, "volume": 0.0, "delta": -0.0053, "gamma": 0.0021, "vega": 0.0014, "theta": -0.0046, "rho": -0.0001, "theo": 0.0117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261120C00045000", "bid": 8.8, "bid_size": 13.0, "ask": 11.3, "ask_size": 45.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9842, "gamma": 0.0078, "vega": 0.0039, "theta": -0.0088, "rho": 0.0145, "theo": 10.147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.85000038146973}, {"option": "MLI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.45, "ask_size": 91.0, "iv": 0.8426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0169, "gamma": 0.0078, "vega": 0.0039, "theta": -0.0101, "rho": -0.0003, "theo": 0.0323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261120C00050000", "bid": 3.9, "bid_size": 35.0, "ask": 6.3, "ask_size": 21.0, "iv": 0.0, "open_interest": 7.0, "volume": 0.0, "delta": 0.9252, "gamma": 0.0372, "vega": 0.0132, "theta": -0.0256, "rho": 0.015, "theo": 5.2532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-20T13:12:55", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MLI261120P00050000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 19.0, "iv": 0.4137, "open_interest": 32.0, "volume": 2.0, "delta": -0.0765, "gamma": 0.0376, "vega": 0.0133, "theta": -0.0265, "rho": -0.0012, "theo": 0.1319, "change": -0.04, "open": 0.11, "high": 0.11, "low": 0.11, "tick": "down", "last_trade_price": 0.11, "last_trade_time": "2026-11-10T10:14:51", "percent_change": -26.6667, "prev_day_close": 0.150000002235174}, {"option": "MLI261120C00055000", "bid": 1.0, "bid_size": 73.0, "ask": 1.55, "ask_size": 51.0, "iv": 0.3326, "open_interest": 101.0, "volume": 2.0, "delta": 0.5291, "gamma": 0.1408, "vega": 0.0363, "theta": -0.0572, "rho": 0.0092, "theo": 1.1897, "change": -0.17, "open": 1.29, "high": 1.29, "low": 1.18, "tick": "down", "last_trade_price": 1.18, "last_trade_time": "2026-11-10T13:36:01", "percent_change": -12.5926, "prev_day_close": 1.35000002384186}, {"option": "MLI261120P00055000", "bid": 0.95, "bid_size": 65.0, "ask": 1.55, "ask_size": 68.0, "iv": 0.3574, "open_interest": 85.0, "volume": 0.0, "delta": -0.4792, "gamma": 0.1434, "vega": 0.0362, "theta": -0.0582, "rho": -0.0066, "theo": 1.0748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-11-06T15:55:37", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "MLI261120C00060000", "bid": 0.1, "bid_size": 1.0, "ask": 0.15, "ask_size": 5.0, "iv": 0.3637, "open_interest": 1899.0, "volume": 355.0, "delta": 0.0931, "gamma": 0.0484, "vega": 0.0154, "theta": -0.0275, "rho": 0.0016, "theo": 0.1417, "change": -0.075, "open": 0.2, "high": 0.2, "low": 0.1, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:35:54", "percent_change": -42.8571, "prev_day_close": 0.175000004470348}, {"option": "MLI261120P00060000", "bid": 4.8, "bid_size": 45.0, "ask": 6.3, "ask_size": 55.0, "iv": 0.6085, "open_interest": 467.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0525, "vega": 0.0128, "theta": -0.0294, "rho": -0.0069, "theo": 5.074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.89, "last_trade_time": "2026-10-30T11:22:29", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MLI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 5.0, "iv": 0.4616, "open_interest": 221.0, "volume": 2.0, "delta": 0.021, "gamma": 0.0115, "vega": 0.0047, "theta": -0.0098, "rho": 0.0004, "theo": 0.0315, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T15:52:49", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "MLI261120P00065000", "bid": 8.6, "bid_size": 36.0, "ask": 11.6, "ask_size": 40.0, "iv": 0.6452, "open_interest": 0.0, "volume": 0.0, "delta": -0.9964, "gamma": 0.0067, "vega": 0.0005, "theta": -0.0127, "rho": -0.0003, "theo": 10.0108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-10-14T14:08:45", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MLI261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 55.0, "iv": 1.335, "open_interest": 562.0, "volume": 0.0, "delta": 0.0066, "gamma": 0.0035, "vega": 0.0017, "theta": -0.004, "rho": 0.0001, "theo": 0.0101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-26T15:25:54", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLI261120P00070000", "bid": 13.3, "bid_size": 34.0, "ask": 16.3, "ask_size": 35.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 15.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3499999046326}, {"option": "MLI261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 56.0, "iv": 1.0823, "open_interest": 50.0, "volume": 0.0, "delta": 0.0025, "gamma": 0.0013, "vega": 0.0007, "theta": -0.0018, "rho": 0.0, "theo": 0.004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.09, "last_trade_time": "2026-10-27T10:00:49", "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MLI261120P00075000", "bid": 18.3, "bid_size": 15.0, "ask": 22.0, "ask_size": 15.0, "iv": 1.1086, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 20.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.0999994277954}, {"option": "MLI261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 16.0, "iv": 1.9453, "open_interest": 1.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0006, "vega": 0.0003, "theta": -0.0009, "rho": 0.0, "theo": 0.0018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.07, "last_trade_time": "2026-10-19T10:41:04", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MLI261120P00080000", "bid": 23.3, "bid_size": 15.0, "ask": 27.0, "ask_size": 17.0, "iv": 1.2868, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 25.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.3999996185303}, {"option": "MLI261120C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 24.0, "iv": 2.1469, "open_interest": 0.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0003, "vega": 0.0002, "theta": -0.0005, "rho": 0.0, "theo": 0.0009, "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": 1.07500004768372}, {"option": "MLI261120P00085000", "bid": 28.3, "bid_size": 15.0, "ask": 32.0, "ask_size": 16.0, "iv": 1.4494, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.1000003814697}, {"option": "MLI261120C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 24.0, "iv": 2.3309, "open_interest": 0.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0005, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "MLI261120P00090000", "bid": 33.3, "bid_size": 15.0, "ask": 37.0, "ask_size": 14.0, "iv": 1.5995, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0121, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "MLI261218C00035000", "bid": 18.1, "bid_size": 9.0, "ask": 22.3, "ask_size": 9.0, "iv": 0.7382, "open_interest": 4.0, "volume": 0.0, "delta": 0.994, "gamma": 0.0017, "vega": 0.0028, "theta": -0.0004, "rho": 0.0224, "theo": 20.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 23.0, "last_trade_time": "2026-10-21T11:00:33", "percent_change": 0.0, "prev_day_close": 20.1999998092651}, {"option": "MLI261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 49.0, "iv": 1.2378, "open_interest": 32.0, "volume": 0.0, "delta": -0.0082, "gamma": 0.0021, "vega": 0.004, "theta": -0.003, "rho": -0.0005, "theo": 0.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T09:30:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218C00037500", "bid": 15.6, "bid_size": 24.0, "ask": 19.8, "ask_size": 12.0, "iv": 0.6309, "open_interest": 0.0, "volume": 0.0, "delta": 0.9904, "gamma": 0.0028, "vega": 0.0044, "theta": -0.0016, "rho": 0.0243, "theo": 17.6509, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MLI261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 29.0, "iv": 1.1531, "open_interest": 13.0, "volume": 0.0, "delta": -0.0125, "gamma": 0.0033, "vega": 0.0058, "theta": -0.004, "rho": -0.0007, "theo": 0.0432, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-24T13:06:07", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218C00040000", "bid": 13.1, "bid_size": 26.0, "ask": 16.9, "ask_size": 16.0, "iv": 0.0, "open_interest": 20.0, "volume": 0.0, "delta": 0.9841, "gamma": 0.0048, "vega": 0.007, "theta": -0.0032, "rho": 0.0263, "theo": 15.1753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.95, "last_trade_time": "2026-10-20T15:52:35", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MLI261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 31.0, "iv": 0.9242, "open_interest": 3.0, "volume": 0.0, "delta": -0.0196, "gamma": 0.0054, "vega": 0.0086, "theta": -0.0053, "rho": -0.0012, "theo": 0.0647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-24T14:02:03", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218C00042500", "bid": 11.4, "bid_size": 14.0, "ask": 14.1, "ask_size": 19.0, "iv": 0.4799, "open_interest": 0.0, "volume": 0.0, "delta": 0.9729, "gamma": 0.0084, "vega": 0.0109, "theta": -0.0055, "rho": 0.0283, "theo": 12.7129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.25}, {"option": "MLI261218P00042500", "bid": 0.05, "bid_size": 11.0, "ask": 0.2, "ask_size": 3.0, "iv": 0.4674, "open_interest": 12.0, "volume": 0.0, "delta": -0.0318, "gamma": 0.009, "vega": 0.0129, "theta": -0.0072, "rho": -0.0019, "theo": 0.101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T09:40:35", "percent_change": 0.0, "prev_day_close": 0.150000000372529}, {"option": "MLI261218C00045000", "bid": 9.1, "bid_size": 23.0, "ask": 11.7, "ask_size": 12.0, "iv": 0.4632, "open_interest": 2.0, "volume": 0.0, "delta": 0.9523, "gamma": 0.0147, "vega": 0.018, "theta": -0.0086, "rho": 0.0301, "theo": 10.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MLI261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.55, "ask_size": 30.0, "iv": 0.4535, "open_interest": 32.0, "volume": 0.0, "delta": -0.0535, "gamma": 0.0152, "vega": 0.0196, "theta": -0.01, "rho": -0.0031, "theo": 0.1656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T15:36:16", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218C00047500", "bid": 6.7, "bid_size": 40.0, "ask": 9.4, "ask_size": 33.0, "iv": 0.4118, "open_interest": 5.0, "volume": 0.0, "delta": 0.9134, "gamma": 0.0257, "vega": 0.0279, "theta": -0.0129, "rho": 0.0328, "theo": 7.8964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.3, "last_trade_time": "2026-10-20T14:07:35", "percent_change": 0.0, "prev_day_close": 7.80000019073486}, {"option": "MLI261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 68.0, "iv": 0.3899, "open_interest": 41.0, "volume": 0.0, "delta": -0.0934, "gamma": 0.026, "vega": 0.0299, "theta": -0.0139, "rho": -0.0054, "theo": 0.2878, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-29T13:07:14", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218C00050000", "bid": 4.4, "bid_size": 57.0, "ask": 7.0, "ask_size": 53.0, "iv": 0.3411, "open_interest": 25.0, "volume": 0.0, "delta": 0.84, "gamma": 0.0433, "vega": 0.0431, "theta": -0.0185, "rho": 0.0343, "theo": 5.6365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.68, "last_trade_time": "2026-10-22T10:20:34", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MLI261218P00050000", "bid": 0.4, "bid_size": 39.0, "ask": 0.55, "ask_size": 1.0, "iv": 0.313, "open_interest": 88.0, "volume": 45.0, "delta": -0.1673, "gamma": 0.0434, "vega": 0.0446, "theta": -0.019, "rho": -0.0094, "theo": 0.533, "change": -0.345, "open": 0.7, "high": 0.7, "low": 0.48, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-10T15:37:05", "percent_change": -41.8182, "prev_day_close": 0.825000017881394}, {"option": "MLI261218C00052500", "bid": 2.45, "bid_size": 64.0, "ask": 5.0, "ask_size": 58.0, "iv": 0.3156, "open_interest": 1.0, "volume": 0.0, "delta": 0.7113, "gamma": 0.0652, "vega": 0.0605, "theta": -0.0241, "rho": 0.0324, "theo": 3.6341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.57, "last_trade_time": "2026-07-07T13:16:43", "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "MLI261218P00052500", "bid": 0.85, "bid_size": 42.0, "ask": 1.4, "ask_size": 57.0, "iv": 0.315, "open_interest": 96.0, "volume": 1.0, "delta": -0.2958, "gamma": 0.0651, "vega": 0.0612, "theta": -0.0244, "rho": -0.0163, "theo": 1.0373, "change": -0.32, "open": 1.13, "high": 1.13, "low": 1.13, "tick": "down", "last_trade_price": 1.13, "last_trade_time": "2026-11-10T15:37:05", "percent_change": -22.069, "prev_day_close": 1.44999998807907}, {"option": "MLI261218C00055000", "bid": 1.95, "bid_size": 55.0, "ask": 2.4, "ask_size": 63.0, "iv": 0.3002, "open_interest": 32.0, "volume": 2.0, "delta": 0.529, "gamma": 0.0781, "vega": 0.0704, "theta": -0.027, "rho": 0.0271, "theo": 2.0965, "change": -0.03, "open": 2.17, "high": 2.17, "low": 2.17, "tick": "no_change", "last_trade_price": 2.17, "last_trade_time": "2026-11-10T15:59:46", "percent_change": -1.36364, "prev_day_close": 2.20000004768372}, {"option": "MLI261218P00055000", "bid": 1.9, "bid_size": 16.0, "ask": 2.3, "ask_size": 60.0, "iv": 0.3023, "open_interest": 104.0, "volume": 1.0, "delta": -0.4783, "gamma": 0.0784, "vega": 0.0704, "theta": -0.0271, "rho": -0.0253, "theo": 2.0065, "change": -0.75, "open": 2.05, "high": 2.05, "low": 2.05, "tick": "down", "last_trade_price": 2.05, "last_trade_time": "2026-11-10T14:55:09", "percent_change": -26.7857, "prev_day_close": 2.79999995231628}, {"option": "MLI261218C00057500", "bid": 0.95, "bid_size": 36.0, "ask": 4.2, "ask_size": 47.0, "iv": 0.5052, "open_interest": 18.0, "volume": 9.0, "delta": 0.3455, "gamma": 0.0711, "vega": 0.0654, "theta": -0.0252, "rho": 0.0189, "theo": 1.1311, "change": -0.025, "open": 1.15, "high": 1.15, "low": 1.15, "tick": "no_change", "last_trade_price": 1.15, "last_trade_time": "2026-11-10T14:57:06", "percent_change": -2.12766, "prev_day_close": 1.17500001192093}, {"option": "MLI261218P00057500", "bid": 2.3, "bid_size": 72.0, "ask": 4.8, "ask_size": 70.0, "iv": 0.2928, "open_interest": 80.0, "volume": 0.0, "delta": -0.6625, "gamma": 0.0714, "vega": 0.0646, "theta": -0.0251, "rho": -0.034, "theo": 3.5491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-30T10:53:03", "percent_change": 0.0, "prev_day_close": 3.99999988079071}, {"option": "MLI261218C00060000", "bid": 0.3, "bid_size": 38.0, "ask": 3.6, "ask_size": 43.0, "iv": 0.5313, "open_interest": 58.0, "volume": 3.0, "delta": 0.211, "gamma": 0.053, "vega": 0.0515, "theta": -0.0205, "rho": 0.0118, "theo": 0.6122, "change": -0.09, "open": 0.55, "high": 0.56, "low": 0.55, "tick": "up", "last_trade_price": 0.56, "last_trade_time": "2026-11-10T14:38:01", "percent_change": -13.8462, "prev_day_close": 0.650000005960464}, {"option": "MLI261218P00060000", "bid": 5.2, "bid_size": 45.0, "ask": 6.8, "ask_size": 42.0, "iv": 0.3922, "open_interest": 24.0, "volume": 1.0, "delta": -0.7969, "gamma": 0.053, "vega": 0.0504, "theta": -0.02, "rho": -0.0402, "theo": 5.537, "change": 0.95, "open": 6.9, "high": 6.9, "low": 6.9, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-10T11:09:26", "percent_change": 15.9664, "prev_day_close": 5.95000004768372}, {"option": "MLI261218C00062500", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 33.0, "iv": 0.3984, "open_interest": 218.0, "volume": 0.0, "delta": 0.1279, "gamma": 0.0361, "vega": 0.0375, "theta": -0.0156, "rho": 0.0072, "theo": 0.3454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.33, "last_trade_time": "2026-10-23T14:17:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218P00062500", "bid": 6.3, "bid_size": 30.0, "ask": 9.0, "ask_size": 38.0, "iv": 0.2862, "open_interest": 35.0, "volume": 0.0, "delta": -0.8791, "gamma": 0.0356, "vega": 0.0359, "theta": -0.0147, "rho": -0.0438, "theo": 7.7748, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-10-05T14:30:11", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MLI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.6, "ask_size": 11.0, "iv": 0.38, "open_interest": 97.0, "volume": 0.0, "delta": 0.079, "gamma": 0.0239, "vega": 0.0265, "theta": -0.0116, "rho": 0.0044, "theo": 0.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T11:43:30", "percent_change": 0.0, "prev_day_close": 0.300000011920929}, {"option": "MLI261218P00065000", "bid": 9.0, "bid_size": 25.0, "ask": 11.2, "ask_size": 21.0, "iv": 0.331, "open_interest": 16.0, "volume": 0.0, "delta": -0.9267, "gamma": 0.0232, "vega": 0.025, "theta": -0.0103, "rho": -0.0463, "theo": 10.135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-10-19T12:47:25", "percent_change": 0.0, "prev_day_close": 10.5500001907349}, {"option": "MLI261218C00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 33.0, "iv": 0.6345, "open_interest": 52.0, "volume": 0.0, "delta": 0.0503, "gamma": 0.0158, "vega": 0.0187, "theta": -0.0086, "rho": 0.0028, "theo": 0.1268, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-10-30T11:34:54", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MLI261218P00067500", "bid": 10.9, "bid_size": 16.0, "ask": 13.8, "ask_size": 14.0, "iv": 0.0, "open_interest": 4.0, "volume": 0.0, "delta": -0.9547, "gamma": 0.0157, "vega": 0.017, "theta": -0.007, "rho": -0.0468, "theo": 12.556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.6, "last_trade_time": "2026-09-23T11:14:06", "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MLI261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 40.0, "iv": 0.7566, "open_interest": 259.0, "volume": 0.0, "delta": 0.0329, "gamma": 0.0106, "vega": 0.0133, "theta": -0.0064, "rho": 0.0018, "theo": 0.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.15, "last_trade_time": "2026-11-05T10:40:55", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218P00070000", "bid": 13.6, "bid_size": 9.0, "ask": 16.2, "ask_size": 17.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9746, "gamma": 0.014, "vega": 0.0109, "theta": -0.0058, "rho": -0.0375, "theo": 15.0098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-06-10T09:30:03", "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "MLI261218C00072500", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 23.0, "iv": 0.8018, "open_interest": 12.0, "volume": 0.0, "delta": 0.0221, "gamma": 0.0072, "vega": 0.0096, "theta": -0.0047, "rho": 0.0012, "theo": 0.0543, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.68, "last_trade_time": "2026-09-25T12:41:32", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218P00072500", "bid": 15.3, "bid_size": 8.0, "ask": 19.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0098, "vega": 0.0043, "theta": -0.0085, "rho": -0.0125, "theo": 17.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.6500005722046}, {"option": "MLI261218C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 4.0, "iv": 0.4048, "open_interest": 51.0, "volume": 0.0, "delta": 0.0152, "gamma": 0.005, "vega": 0.007, "theta": -0.0036, "rho": 0.0008, "theo": 0.0371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-29T12:09:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218P00075000", "bid": 17.8, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.998, "gamma": 0.0029, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 19.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.24, "last_trade_time": "2026-09-30T11:30:29", "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MLI261218C00077500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 52.0, "iv": 0.8736, "open_interest": 340.0, "volume": 0.0, "delta": 0.0107, "gamma": 0.0036, "vega": 0.0051, "theta": -0.0027, "rho": 0.0006, "theo": 0.026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.04, "last_trade_time": "2026-11-05T15:56:39", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI261218P00077500", "bid": 20.3, "bid_size": 8.0, "ask": 24.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 22.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "MLI261218C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 21.0, "iv": 0.9274, "open_interest": 31.0, "volume": 0.0, "delta": 0.0076, "gamma": 0.0026, "vega": 0.0038, "theta": -0.0021, "rho": 0.0004, "theo": 0.0185, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-08-20T13:34:41", "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MLI261218P00080000", "bid": 22.8, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 24.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.5, "last_trade_time": "2026-08-24T09:45:28", "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MLI261218C00082500", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 36.0, "iv": 1.0108, "open_interest": 6.0, "volume": 0.0, "delta": 0.0056, "gamma": 0.0019, "vega": 0.0029, "theta": -0.0016, "rho": 0.0003, "theo": 0.0135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.13, "last_trade_time": "2026-08-04T09:40:40", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MLI261218P00082500", "bid": 25.3, "bid_size": 8.0, "ask": 29.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 27.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MLI261218C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 18.0, "iv": 1.0918, "open_interest": 26.0, "volume": 0.0, "delta": 0.0041, "gamma": 0.0014, "vega": 0.0022, "theta": -0.0013, "rho": 0.0002, "theo": 0.0099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-07-01T10:45:34", "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MLI261218P00085000", "bid": 27.8, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 29.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.7, "last_trade_time": "2026-08-21T10:47:50", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MLI261218C00087500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 30.0, "iv": 1.1461, "open_interest": 4.0, "volume": 0.0, "delta": 0.0031, "gamma": 0.001, "vega": 0.0017, "theta": -0.001, "rho": 0.0002, "theo": 0.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.29999995231628}, {"option": "MLI261218P00087500", "bid": 30.3, "bid_size": 8.0, "ask": 34.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 32.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "MLI261218C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 36.0, "iv": 1.1729, "open_interest": 20.0, "volume": 0.0, "delta": 0.0023, "gamma": 0.0008, "vega": 0.0013, "theta": -0.0008, "rho": 0.0001, "theo": 0.0056, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-07-01T10:49:04", "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MLI261218P00090000", "bid": 32.8, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 34.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.68, "last_trade_time": "2026-09-17T09:39:56", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MLI261218C00092500", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 1.2364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0018, "gamma": 0.0006, "vega": 0.001, "theta": -0.0006, "rho": 0.0001, "theo": 0.0043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999995231628}, {"option": "MLI261218P00092500", "bid": 35.3, "bid_size": 8.0, "ask": 39.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 37.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.3999996185303}, {"option": "MLI261218C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 18.0, "iv": 1.2789, "open_interest": 0.0, "volume": 0.0, "delta": 0.0014, "gamma": 0.0005, "vega": 0.0008, "theta": -0.0005, "rho": 0.0001, "theo": 0.0033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.2, "last_trade_time": "2026-05-14T14:46:28", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MLI261218P00095000", "bid": 37.8, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 39.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.94, "last_trade_time": "2026-06-30T09:37:49", "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "MLI261218C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 1.227, "open_interest": 6.0, "volume": 0.0, "delta": 0.0011, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0004, "rho": 0.0001, "theo": 0.0026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MLI261218P00097500", "bid": 40.3, "bid_size": 8.0, "ask": 44.5, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 42.485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "MLI261218C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 15.0, "iv": 1.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.0008, "gamma": 0.0003, "vega": 0.0005, "theta": -0.0003, "rho": 0.0, "theo": 0.002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "MLI261218P00100000", "bid": 42.8, "bid_size": 8.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0056, "rho": 0.0, "theo": 44.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "MLI270115C00030000", "bid": 23.1, "bid_size": 8.0, "ask": 27.3, "ask_size": 8.0, "iv": 0.7999, "open_interest": 0.0, "volume": 0.0, "delta": 0.9817, "gamma": 0.0028, "vega": 0.01, "theta": -0.0034, "rho": 0.0303, "theo": 25.154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "MLI270115P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 38.0, "iv": 0.8022, "open_interest": 0.0, "volume": 0.0, "delta": -0.0204, "gamma": 0.0028, "vega": 0.0115, "theta": -0.0064, "rho": -0.0022, "theo": 0.1438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLI270115C00035000", "bid": 18.1, "bid_size": 20.0, "ask": 21.9, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9683, "gamma": 0.0052, "vega": 0.0159, "theta": -0.0058, "rho": 0.0392, "theo": 20.2319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3500003814697}, {"option": "MLI270115P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.9149, "open_interest": 0.0, "volume": 0.0, "delta": -0.0332, "gamma": 0.005, "vega": 0.0174, "theta": -0.008, "rho": -0.0035, "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": 0.375}, {"option": "MLI270115C00040000", "bid": 13.3, "bid_size": 21.0, "ask": 17.0, "ask_size": 15.0, "iv": 0.3987, "open_interest": 0.0, "volume": 0.0, "delta": 0.9429, "gamma": 0.0098, "vega": 0.0264, "theta": -0.0087, "rho": 0.0536, "theo": 15.3624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.7500004768372}, {"option": "MLI270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 32.0, "iv": 0.7421, "open_interest": 0.0, "volume": 0.0, "delta": -0.0574, "gamma": 0.0096, "vega": 0.0271, "theta": -0.0102, "rho": -0.006, "theo": 0.313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI270115C00045000", "bid": 9.3, "bid_size": 17.0, "ask": 12.2, "ask_size": 16.0, "iv": 0.4447, "open_interest": 0.0, "volume": 0.0, "delta": 0.8911, "gamma": 0.0193, "vega": 0.0432, "theta": -0.0123, "rho": 0.0649, "theo": 10.6121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MLI270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 17.0, "iv": 0.4401, "open_interest": 0.0, "volume": 0.0, "delta": -0.1079, "gamma": 0.0192, "vega": 0.0436, "theta": -0.0134, "rho": -0.011, "theo": 0.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MLI270115C00050000", "bid": 4.8, "bid_size": 33.0, "ask": 7.6, "ask_size": 26.0, "iv": 0.3351, "open_interest": 0.0, "volume": 0.0, "delta": 0.7751, "gamma": 0.0382, "vega": 0.0697, "theta": -0.0168, "rho": 0.0683, "theo": 6.1837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.09999990463257}, {"option": "MLI270115P00050000", "bid": 0.5, "bid_size": 6.0, "ask": 1.5, "ask_size": 28.0, "iv": 0.3228, "open_interest": 0.0, "volume": 0.0, "delta": -0.2245, "gamma": 0.0387, "vega": 0.07, "theta": -0.0176, "rho": -0.022, "theo": 1.0687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42500002682209}, {"option": "MLI270115C00055000", "bid": 1.6, "bid_size": 22.0, "ask": 3.6, "ask_size": 29.0, "iv": 0.2716, "open_interest": 27.0, "volume": 0.0, "delta": 0.5333, "gamma": 0.0587, "vega": 0.0925, "theta": -0.0199, "rho": 0.0501, "theo": 2.7565, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.14, "last_trade_time": "2026-11-06T09:38:31", "percent_change": 0.0, "prev_day_close": 2.89999997615814}, {"option": "MLI270115P00055000", "bid": 2.25, "bid_size": 26.0, "ask": 2.95, "ask_size": 27.0, "iv": 0.2863, "open_interest": 10.0, "volume": 0.0, "delta": -0.4711, "gamma": 0.06, "vega": 0.0924, "theta": -0.0204, "rho": -0.0423, "theo": 2.6203, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-11-02T10:57:19", "percent_change": 0.0, "prev_day_close": 3.20000004768372}, {"option": "MLI270115C00060000", "bid": 0.95, "bid_size": 61.0, "ask": 1.2, "ask_size": 34.0, "iv": 0.2949, "open_interest": 74.0, "volume": 0.0, "delta": 0.278, "gamma": 0.0475, "vega": 0.0785, "theta": -0.0176, "rho": 0.0266, "theo": 1.1214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.07, "last_trade_time": "2026-11-09T09:58:35", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MLI270115P00060000", "bid": 4.5, "bid_size": 22.0, "ask": 7.1, "ask_size": 26.0, "iv": 0.2745, "open_interest": 0.0, "volume": 0.0, "delta": -0.733, "gamma": 0.0489, "vega": 0.0761, "theta": -0.0176, "rho": -0.0574, "theo": 5.9943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "MLI270115C00065000", "bid": 0.05, "bid_size": 37.0, "ask": 1.05, "ask_size": 60.0, "iv": 0.3403, "open_interest": 3.0, "volume": 0.0, "delta": 0.1447, "gamma": 0.0286, "vega": 0.0536, "theta": -0.0134, "rho": 0.0138, "theo": 0.5426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:33:00", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI270115P00065000", "bid": 8.8, "bid_size": 27.0, "ask": 11.4, "ask_size": 17.0, "iv": 0.2467, "open_interest": 0.0, "volume": 0.0, "delta": -0.8681, "gamma": 0.029, "vega": 0.0495, "theta": -0.0125, "rho": -0.061, "theo": 10.4338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.6500000953674}, {"option": "MLI270115C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 28.0, "iv": 0.5412, "open_interest": 0.0, "volume": 0.0, "delta": 0.0827, "gamma": 0.0171, "vega": 0.036, "theta": -0.01, "rho": 0.0079, "theo": 0.3059, "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": 0.375}, {"option": "MLI270115P00070000", "bid": 13.7, "bid_size": 22.0, "ask": 16.3, "ask_size": 16.0, "iv": 0.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.929, "gamma": 0.0168, "vega": 0.0312, "theta": -0.0081, "rho": -0.0607, "theo": 15.2088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5}, {"option": "MLI270115C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.1, "ask_size": 17.0, "iv": 0.628, "open_interest": 0.0, "volume": 0.0, "delta": 0.0513, "gamma": 0.0107, "vega": 0.0249, "theta": -0.0075, "rho": 0.0048, "theo": 0.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLI270115P00075000", "bid": 17.8, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9586, "gamma": 0.0101, "vega": 0.0202, "theta": -0.0048, "rho": -0.0621, "theo": 20.0977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MLI270319C00030000", "bid": 24.2, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.6534, "open_interest": 135.0, "volume": 0.0, "delta": 0.9743, "gamma": 0.0031, "vega": 0.0197, "theta": -0.0013, "rho": 0.0929, "theo": 25.4607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 25.34, "last_trade_time": "2026-11-04T12:45:51", "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MLI270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 51.0, "iv": 0.905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0274, "gamma": 0.0033, "vega": 0.0207, "theta": -0.0046, "rho": -0.0059, "theo": 0.2223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLI270319C00035000", "bid": 19.8, "bid_size": 29.0, "ask": 22.1, "ask_size": 35.0, "iv": 0.5878, "open_interest": 4.0, "volume": 4.0, "delta": 0.9568, "gamma": 0.0056, "vega": 0.0299, "theta": -0.0032, "rho": 0.1059, "theo": 20.6459, "change": -0.1, "open": 20.4, "high": 20.4, "low": 20.4, "tick": "down", "last_trade_price": 20.4, "last_trade_time": "2026-11-10T09:58:27", "percent_change": -0.487805, "prev_day_close": 20.5}, {"option": "MLI270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 57.0, "iv": 0.6812, "open_interest": 4.0, "volume": 0.0, "delta": -0.0456, "gamma": 0.0059, "vega": 0.0314, "theta": -0.0059, "rho": -0.0096, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-09-24T13:49:16", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLI270319C00040000", "bid": 15.3, "bid_size": 17.0, "ask": 16.4, "ask_size": 7.0, "iv": 0.4109, "open_interest": 7.0, "volume": 0.0, "delta": 0.9245, "gamma": 0.0103, "vega": 0.0454, "theta": -0.0057, "rho": 0.1161, "theo": 15.9195, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.7, "last_trade_time": "2026-11-04T12:47:18", "percent_change": 0.0, "prev_day_close": 15.9000000953674}, {"option": "MLI270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 56.0, "iv": 0.4178, "open_interest": 15.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0106, "vega": 0.0485, "theta": -0.0078, "rho": -0.0166, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-27T10:55:46", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MLI270319C00045000", "bid": 10.1, "bid_size": 43.0, "ask": 13.0, "ask_size": 52.0, "iv": 0.3882, "open_interest": 12.0, "volume": 0.0, "delta": 0.862, "gamma": 0.0186, "vega": 0.0712, "theta": -0.0088, "rho": 0.12, "theo": 11.3926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-10-27T10:44:50", "percent_change": 0.0, "prev_day_close": 11.2999997138977}, {"option": "MLI270319P00045000", "bid": 0.55, "bid_size": 28.0, "ask": 1.15, "ask_size": 68.0, "iv": 0.3513, "open_interest": 110.0, "volume": 4.0, "delta": -0.1437, "gamma": 0.019, "vega": 0.0741, "theta": -0.0103, "rho": -0.0299, "theo": 0.9582, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "up", "last_trade_price": 0.95, "last_trade_time": "2026-11-10T09:58:50", "percent_change": -5.0, "prev_day_close": 0.999999970197678}, {"option": "MLI270319C00050000", "bid": 6.5, "bid_size": 57.0, "ask": 8.9, "ask_size": 55.0, "iv": 0.3583, "open_interest": 18.0, "volume": 0.0, "delta": 0.7442, "gamma": 0.0308, "vega": 0.1052, "theta": -0.0123, "rho": 0.112, "theo": 7.3265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.51, "last_trade_time": "2026-11-09T10:56:39", "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MLI270319P00050000", "bid": 0.9, "bid_size": 73.0, "ask": 2.65, "ask_size": 69.0, "iv": 0.3162, "open_interest": 856.0, "volume": 1.0, "delta": -0.264, "gamma": 0.0312, "vega": 0.1063, "theta": -0.0132, "rho": -0.0536, "theo": 1.8485, "change": -0.125, "open": 1.9, "high": 1.9, "low": 1.9, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-10T12:03:00", "percent_change": -6.17284, "prev_day_close": 2.02499997615814}, {"option": "MLI270319C00055000", "bid": 3.7, "bid_size": 43.0, "ask": 4.8, "ask_size": 51.0, "iv": 0.3068, "open_interest": 29.0, "volume": 6.0, "delta": 0.562, "gamma": 0.0401, "vega": 0.1275, "theta": -0.0147, "rho": 0.09, "theo": 4.2085, "change": -0.5, "open": 4.01, "high": 4.01, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-10T13:15:41", "percent_change": -11.1111, "prev_day_close": 4.5}, {"option": "MLI270319P00055000", "bid": 3.6, "bid_size": 29.0, "ask": 4.1, "ask_size": 55.0, "iv": 0.3152, "open_interest": 615.0, "volume": 0.0, "delta": -0.4497, "gamma": 0.0411, "vega": 0.128, "theta": -0.0151, "rho": -0.0855, "theo": 3.701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.19, "last_trade_time": "2026-10-28T11:13:05", "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "MLI270319C00060000", "bid": 2.15, "bid_size": 55.0, "ask": 2.7, "ask_size": 45.0, "iv": 0.3162, "open_interest": 72.0, "volume": 7.0, "delta": 0.3742, "gamma": 0.038, "vega": 0.123, "theta": -0.0145, "rho": 0.0616, "theo": 2.3172, "change": -0.21, "open": 2.1, "high": 2.29, "low": 2.1, "tick": "up", "last_trade_price": 2.29, "last_trade_time": "2026-11-10T14:16:51", "percent_change": -8.4, "prev_day_close": 2.5}, {"option": "MLI270319P00060000", "bid": 5.4, "bid_size": 51.0, "ask": 8.1, "ask_size": 45.0, "iv": 0.3024, "open_interest": 87.0, "volume": 0.0, "delta": -0.6452, "gamma": 0.0403, "vega": 0.1198, "theta": -0.0148, "rho": -0.106, "theo": 6.8089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.55, "last_trade_time": "2026-10-30T11:22:29", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MLI270319C00065000", "bid": 0.5, "bid_size": 79.0, "ask": 1.75, "ask_size": 1.0, "iv": 0.2955, "open_interest": 274.0, "volume": 0.0, "delta": 0.2389, "gamma": 0.0294, "vega": 0.1014, "theta": -0.0125, "rho": 0.0401, "theo": 1.3286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:28:05", "percent_change": 0.0, "prev_day_close": 1.32499998807907}, {"option": "MLI270319P00065000", "bid": 9.2, "bid_size": 52.0, "ask": 11.9, "ask_size": 55.0, "iv": 0.2883, "open_interest": 18.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0321, "vega": 0.0919, "theta": -0.0126, "rho": -0.1051, "theo": 10.8538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.74, "last_trade_time": "2026-09-24T13:46:58", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MLI270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 22.0, "iv": 0.4992, "open_interest": 73.0, "volume": 0.0, "delta": 0.155, "gamma": 0.0212, "vega": 0.078, "theta": -0.0102, "rho": 0.0261, "theo": 0.8126, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.62, "last_trade_time": "2026-10-23T12:51:28", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MLI270319P00070000", "bid": 13.6, "bid_size": 8.0, "ask": 17.1, "ask_size": 9.0, "iv": 0.3383, "open_interest": 0.0, "volume": 0.0, "delta": -0.88, "gamma": 0.0227, "vega": 0.0631, "theta": -0.0092, "rho": -0.0949, "theo": 15.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MLI270319C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 8.0, "iv": 0.4858, "open_interest": 149.0, "volume": 0.0, "delta": 0.1038, "gamma": 0.0151, "vega": 0.0591, "theta": -0.0081, "rho": 0.0176, "theo": 0.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-10-20T12:58:53", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLI270319P00075000", "bid": 17.8, "bid_size": 8.0, "ask": 22.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9322, "gamma": 0.0152, "vega": 0.0405, "theta": -0.0058, "rho": -0.083, "theo": 20.1608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8999996185303}, {"option": "MLI270319C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.5901, "open_interest": 291.0, "volume": 0.0, "delta": 0.0718, "gamma": 0.0108, "vega": 0.0451, "theta": -0.0065, "rho": 0.0122, "theo": 0.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-09-21T12:54:12", "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MLI270319P00080000", "bid": 22.8, "bid_size": 8.0, "ask": 27.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9683, "gamma": 0.0138, "vega": 0.0218, "theta": -0.0046, "rho": -0.0574, "theo": 25.0449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MLI270319C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 28.0, "iv": 0.5733, "open_interest": 0.0, "volume": 0.0, "delta": 0.0511, "gamma": 0.0079, "vega": 0.0347, "theta": -0.0052, "rho": 0.0087, "theo": 0.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLI270319P00085000", "bid": 27.8, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9918, "gamma": 0.0068, "vega": 0.0007, "theta": -0.0068, "rho": 0.0, "theo": 30.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MLI270319C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 12.0, "iv": 0.6451, "open_interest": 0.0, "volume": 0.0, "delta": 0.0373, "gamma": 0.0059, "vega": 0.0269, "theta": -0.0042, "rho": 0.0063, "theo": 0.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLI270319P00090000", "bid": 32.8, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 35.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 28.74, "last_trade_time": "2026-09-11T09:33:16", "percent_change": 0.0, "prev_day_close": 34.8999996185303}, {"option": "MLI270319C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 26.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": 0.0278, "gamma": 0.0044, "vega": 0.0211, "theta": -0.0034, "rho": 0.0047, "theo": 0.1336, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MLI270319P00095000", "bid": 37.8, "bid_size": 8.0, "ask": 42.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 40.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.8999996185303}, {"option": "MLI270319C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 25.0, "iv": 0.7364, "open_interest": 0.0, "volume": 0.0, "delta": 0.0211, "gamma": 0.0034, "vega": 0.0168, "theta": -0.0028, "rho": 0.0036, "theo": 0.1008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000005960464}, {"option": "MLI270319P00100000", "bid": 42.8, "bid_size": 8.0, "ask": 47.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0068, "rho": 0.0, "theo": 45.01, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "MLI270521C00030000", "bid": 23.7, "bid_size": 20.0, "ask": 27.4, "ask_size": 21.0, "iv": 0.4836, "open_interest": 86.0, "volume": 0.0, "delta": 0.9602, "gamma": 0.0039, "vega": 0.0341, "theta": 0.0, "rho": 0.1419, "theo": 25.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 25.4, "last_trade_time": "2026-11-04T12:51:04", "percent_change": 0.0, "prev_day_close": 25.6000003814697}, {"option": "MLI270521P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 33.0, "iv": 0.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.0398, "gamma": 0.0039, "vega": 0.0343, "theta": -0.0047, "rho": -0.0126, "theo": 0.399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.200000002980232}, {"option": "MLI270521C00035000", "bid": 19.0, "bid_size": 20.0, "ask": 22.7, "ask_size": 23.0, "iv": 0.4292, "open_interest": 96.0, "volume": 0.0, "delta": 0.9367, "gamma": 0.0065, "vega": 0.0494, "theta": -0.0018, "rho": 0.16, "theo": 21.0523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 19.86, "last_trade_time": "2026-11-04T11:27:46", "percent_change": 0.0, "prev_day_close": 20.5}, {"option": "MLI270521P00035000", "bid": 0.05, "bid_size": 14.0, "ask": 1.05, "ask_size": 13.0, "iv": 0.4672, "open_interest": 0.0, "volume": 0.0, "delta": -0.0637, "gamma": 0.0066, "vega": 0.0498, "theta": -0.006, "rho": -0.0196, "theo": 0.5885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MLI270521C00040000", "bid": 14.4, "bid_size": 9.0, "ask": 18.1, "ask_size": 21.0, "iv": 0.3762, "open_interest": 1.0, "volume": 0.0, "delta": 0.8968, "gamma": 0.0109, "vega": 0.0715, "theta": -0.0043, "rho": 0.1726, "theo": 16.5024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.1, "last_trade_time": "2026-11-04T13:02:51", "percent_change": 0.0, "prev_day_close": 16.4499998092651}, {"option": "MLI270521P00040000", "bid": 0.05, "bid_size": 13.0, "ask": 1.65, "ask_size": 11.0, "iv": 0.4045, "open_interest": 2.0, "volume": 0.0, "delta": -0.1045, "gamma": 0.0111, "vega": 0.0723, "theta": -0.0076, "rho": -0.0315, "theo": 0.9183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-10-29T10:00:24", "percent_change": 0.0, "prev_day_close": 1.57499995268881}, {"option": "MLI270521C00045000", "bid": 10.8, "bid_size": 26.0, "ask": 13.8, "ask_size": 20.0, "iv": 0.3748, "open_interest": 0.0, "volume": 0.0, "delta": 0.8289, "gamma": 0.0174, "vega": 0.1011, "theta": -0.0072, "rho": 0.1755, "theo": 12.2229, "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": 11.8000001907349}, {"option": "MLI270521P00045000", "bid": 0.1, "bid_size": 12.0, "ask": 3.4, "ask_size": 17.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": -0.1743, "gamma": 0.0178, "vega": 0.1022, "theta": -0.0095, "rho": -0.0511, "theo": 1.5263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "MLI270521C00050000", "bid": 7.1, "bid_size": 17.0, "ask": 9.8, "ask_size": 15.0, "iv": 0.3349, "open_interest": 1.0, "volume": 0.0, "delta": 0.7208, "gamma": 0.0252, "vega": 0.1334, "theta": -0.01, "rho": 0.164, "theo": 8.4617, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.42, "last_trade_time": "2026-11-04T12:47:47", "percent_change": 0.0, "prev_day_close": 8.40000009536743}, {"option": "MLI270521P00050000", "bid": 1.2, "bid_size": 16.0, "ask": 3.8, "ask_size": 14.0, "iv": 0.3231, "open_interest": 0.0, "volume": 0.0, "delta": -0.2862, "gamma": 0.026, "vega": 0.1346, "theta": -0.0115, "rho": -0.0813, "theo": 2.6691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.75}, {"option": "MLI270521C00055000", "bid": 4.2, "bid_size": 26.0, "ask": 7.4, "ask_size": 26.0, "iv": 0.3392, "open_interest": 0.0, "volume": 0.0, "delta": 0.5772, "gamma": 0.0306, "vega": 0.155, "theta": -0.0119, "rho": 0.1378, "theo": 5.5333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.80000019073486}, {"option": "MLI270521P00055000", "bid": 3.2, "bid_size": 43.0, "ask": 6.2, "ask_size": 22.0, "iv": 0.3237, "open_interest": 0.0, "volume": 0.0, "delta": -0.4359, "gamma": 0.032, "vega": 0.155, "theta": -0.0127, "rho": -0.1172, "theo": 4.6742, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999997615814}, {"option": "MLI270521C00060000", "bid": 2.2, "bid_size": 27.0, "ask": 5.3, "ask_size": 24.0, "iv": 0.3359, "open_interest": 0.0, "volume": 0.0, "delta": 0.4312, "gamma": 0.0305, "vega": 0.1557, "theta": -0.0124, "rho": 0.1058, "theo": 3.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.69999992847443}, {"option": "MLI270521P00060000", "bid": 6.0, "bid_size": 18.0, "ask": 9.3, "ask_size": 20.0, "iv": 0.3221, "open_interest": 0.0, "volume": 0.0, "delta": -0.5909, "gamma": 0.0328, "vega": 0.1521, "theta": -0.0126, "rho": -0.1454, "theo": 7.6693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MLI270521C00065000", "bid": 1.55, "bid_size": 52.0, "ask": 2.8, "ask_size": 63.0, "iv": 0.3225, "open_interest": 9.0, "volume": 0.0, "delta": 0.3124, "gamma": 0.0266, "vega": 0.1405, "theta": -0.0117, "rho": 0.0776, "theo": 2.3314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.15, "last_trade_time": "2026-11-09T13:08:37", "percent_change": 0.0, "prev_day_close": 2.35000002384186}, {"option": "MLI270521P00065000", "bid": 9.5, "bid_size": 25.0, "ask": 12.6, "ask_size": 21.0, "iv": 0.3009, "open_interest": 0.0, "volume": 0.0, "delta": -0.7208, "gamma": 0.0298, "vega": 0.1308, "theta": -0.0114, "rho": -0.152, "theo": 11.4593, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5999999046326}, {"option": "MLI270521C00070000", "bid": 0.65, "bid_size": 12.0, "ask": 3.4, "ask_size": 13.0, "iv": 0.3839, "open_interest": 0.0, "volume": 0.0, "delta": 0.2263, "gamma": 0.0217, "vega": 0.1199, "theta": -0.0104, "rho": 0.0567, "theo": 1.5824, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.05000001192093}, {"option": "MLI270521P00070000", "bid": 13.6, "bid_size": 31.0, "ask": 17.0, "ask_size": 17.0, "iv": 0.2941, "open_interest": 0.0, "volume": 0.0, "delta": -0.8175, "gamma": 0.0248, "vega": 0.1012, "theta": -0.0092, "rho": -0.142, "theo": 15.7615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0999994277954}, {"option": "MLI270521C00075000", "bid": 0.15, "bid_size": 16.0, "ask": 3.0, "ask_size": 16.0, "iv": 0.4073, "open_interest": 0.0, "volume": 0.0, "delta": 0.1662, "gamma": 0.0172, "vega": 0.0996, "theta": -0.009, "rho": 0.0417, "theo": 1.1116, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MLI270521P00075000", "bid": 18.3, "bid_size": 18.0, "ask": 22.1, "ask_size": 17.0, "iv": 0.3371, "open_interest": 0.0, "volume": 0.0, "delta": -0.8848, "gamma": 0.0192, "vega": 0.0722, "theta": -0.0064, "rho": -0.1233, "theo": 20.3659, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "MLI270521C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 14.0, "iv": 0.4409, "open_interest": 0.0, "volume": 0.0, "delta": 0.1241, "gamma": 0.0136, "vega": 0.082, "theta": -0.0077, "rho": 0.0312, "theo": 0.8046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.425000011920929}, {"option": "MLI270521P00080000", "bid": 23.3, "bid_size": 15.0, "ask": 27.0, "ask_size": 18.0, "iv": 0.3798, "open_interest": 0.0, "volume": 0.0, "delta": -0.9296, "gamma": 0.0143, "vega": 0.0488, "theta": -0.0031, "rho": -0.1024, "theo": 25.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.16, "last_trade_time": "2026-11-04T12:53:18", "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MLI270617C00035000", "bid": 19.6, "bid_size": 51.0, "ask": 22.6, "ask_size": 36.0, "iv": 0.3974, "open_interest": 427.0, "volume": 0.0, "delta": 0.9512, "gamma": 0.006, "vega": 0.0464, "theta": -0.0007, "rho": 0.1736, "theo": 21.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.75, "last_trade_time": "2026-11-09T13:24:44", "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MLI270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 13.0, "iv": 0.4204, "open_interest": 0.0, "volume": 0.0, "delta": -0.0555, "gamma": 0.0062, "vega": 0.0479, "theta": -0.0045, "rho": -0.02, "theo": 0.472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.39999997615814}, {"option": "MLI270617C00040000", "bid": 14.5, "bid_size": 27.0, "ask": 18.2, "ask_size": 31.0, "iv": 0.3255, "open_interest": 4.0, "volume": 0.0, "delta": 0.9097, "gamma": 0.0105, "vega": 0.0717, "theta": -0.0032, "rho": 0.187, "theo": 16.6935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-05T14:07:40", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MLI270617P00040000", "bid": 0.3, "bid_size": 47.0, "ask": 1.2, "ask_size": 54.0, "iv": 0.369, "open_interest": 10.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0108, "vega": 0.0737, "theta": -0.0062, "rho": -0.0346, "theo": 0.8294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-10-22T11:43:01", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "MLI270617C00045000", "bid": 11.8, "bid_size": 55.0, "ask": 14.0, "ask_size": 49.0, "iv": 0.3855, "open_interest": 12.0, "volume": 6.0, "delta": 0.8383, "gamma": 0.0171, "vega": 0.1049, "theta": -0.0062, "rho": 0.1894, "theo": 12.485, "change": 0.3, "open": 12.3, "high": 12.3, "low": 12.3, "tick": "no_change", "last_trade_price": 12.3, "last_trade_time": "2026-11-10T14:10:10", "percent_change": 2.5, "prev_day_close": 12.0}, {"option": "MLI270617P00045000", "bid": 0.1, "bid_size": 58.0, "ask": 3.4, "ask_size": 73.0, "iv": 0.3694, "open_interest": 196.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0175, "vega": 0.1078, "theta": -0.0083, "rho": -0.059, "theo": 1.5081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-26T14:47:08", "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "MLI270617C00050000", "bid": 7.3, "bid_size": 58.0, "ask": 10.2, "ask_size": 57.0, "iv": 0.3212, "open_interest": 3.0, "volume": 0.0, "delta": 0.7289, "gamma": 0.0243, "vega": 0.1414, "theta": -0.009, "rho": 0.1772, "theo": 8.8214, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-10-20T11:10:38", "percent_change": 0.0, "prev_day_close": 8.55000019073486}, {"option": "MLI270617P00050000", "bid": 1.3, "bid_size": 52.0, "ask": 4.2, "ask_size": 35.0, "iv": 0.3265, "open_interest": 4.0, "volume": 0.0, "delta": -0.2843, "gamma": 0.0251, "vega": 0.1428, "theta": -0.0104, "rho": -0.094, "theo": 2.7478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-10-20T12:43:15", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "MLI270617C00055000", "bid": 4.4, "bid_size": 20.0, "ask": 7.3, "ask_size": 23.0, "iv": 0.3117, "open_interest": 0.0, "volume": 0.0, "delta": 0.5904, "gamma": 0.0292, "vega": 0.1648, "theta": -0.011, "rho": 0.1514, "theo": 5.9361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MLI270617P00055000", "bid": 3.3, "bid_size": 19.0, "ask": 6.2, "ask_size": 25.0, "iv": 0.3144, "open_interest": 18.0, "volume": 0.0, "delta": -0.429, "gamma": 0.0308, "vega": 0.1647, "theta": -0.0118, "rho": -0.1328, "theo": 4.7911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-10-23T11:48:09", "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "MLI270617C00060000", "bid": 2.5, "bid_size": 24.0, "ask": 5.6, "ask_size": 24.0, "iv": 0.3259, "open_interest": 14.0, "volume": 0.0, "delta": 0.4491, "gamma": 0.0297, "vega": 0.1673, "theta": -0.0115, "rho": 0.1194, "theo": 3.8892, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.27, "last_trade_time": "2026-11-02T10:10:31", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MLI270617P00060000", "bid": 6.3, "bid_size": 24.0, "ask": 9.5, "ask_size": 25.0, "iv": 0.3276, "open_interest": 0.0, "volume": 0.0, "delta": -0.5808, "gamma": 0.0325, "vega": 0.163, "theta": -0.0119, "rho": -0.1614, "theo": 7.716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "MLI270617C00065000", "bid": 1.15, "bid_size": 35.0, "ask": 4.2, "ask_size": 32.0, "iv": 0.3301, "open_interest": 15.0, "volume": 0.0, "delta": 0.3285, "gamma": 0.0267, "vega": 0.1529, "theta": -0.0108, "rho": 0.0896, "theo": 2.5401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.6, "last_trade_time": "2026-10-21T09:30:03", "percent_change": 0.0, "prev_day_close": 2.64999997615814}, {"option": "MLI270617P00065000", "bid": 9.9, "bid_size": 20.0, "ask": 12.9, "ask_size": 17.0, "iv": 0.3214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7166, "gamma": 0.0308, "vega": 0.1388, "theta": -0.011, "rho": -0.1617, "theo": 11.3975, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "MLI270617C00070000", "bid": 0.1, "bid_size": 21.0, "ask": 3.6, "ask_size": 21.0, "iv": 0.3421, "open_interest": 8.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0222, "vega": 0.1311, "theta": -0.0095, "rho": 0.0653, "theo": 1.679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.3, "last_trade_time": "2026-10-21T09:46:48", "percent_change": 0.0, "prev_day_close": 1.87499995529652}, {"option": "MLI270617P00070000", "bid": 14.0, "bid_size": 17.0, "ask": 17.2, "ask_size": 34.0, "iv": 0.3261, "open_interest": 2.0, "volume": 0.0, "delta": -0.8248, "gamma": 0.0262, "vega": 0.104, "theta": -0.0089, "rho": -0.1456, "theo": 15.6293, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.55, "last_trade_time": "2026-10-20T12:47:43", "percent_change": 0.0, "prev_day_close": 16.1000003814697}, {"option": "MLI270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 32.0, "iv": 0.3047, "open_interest": 0.0, "volume": 0.0, "delta": 0.1698, "gamma": 0.0177, "vega": 0.1077, "theta": -0.008, "rho": 0.0476, "theo": 1.1306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "MLI270617P00075000", "bid": 18.5, "bid_size": 19.0, "ask": 21.9, "ask_size": 19.0, "iv": 0.3357, "open_interest": 0.0, "volume": 0.0, "delta": -0.9016, "gamma": 0.02, "vega": 0.0695, "theta": -0.0056, "rho": -0.1198, "theo": 20.2152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "MLI270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 19.0, "iv": 0.3669, "open_interest": 0.0, "volume": 0.0, "delta": 0.1227, "gamma": 0.0138, "vega": 0.0868, "theta": -0.0066, "rho": 0.0347, "theo": 0.7767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "MLI270617P00080000", "bid": 23.3, "bid_size": 12.0, "ask": 27.0, "ask_size": 20.0, "iv": 0.3779, "open_interest": 2.0, "volume": 0.0, "delta": -0.9611, "gamma": 0.0201, "vega": 0.0369, "theta": -0.0036, "rho": -0.0502, "theo": 25.0155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 26.94, "last_trade_time": "2026-11-06T12:27:13", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "MLI270617C00085000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 28.0, "iv": 0.4509, "open_interest": 0.0, "volume": 0.0, "delta": 0.0896, "gamma": 0.0107, "vega": 0.0693, "theta": -0.0054, "rho": 0.0256, "theo": 0.544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MLI270617P00085000", "bid": 28.0, "bid_size": 8.0, "ask": 32.0, "ask_size": 8.0, "iv": 0.3845, "open_interest": 0.0, "volume": 0.0, "delta": -0.9946, "gamma": 0.0039, "vega": 0.0, "theta": -0.0117, "rho": 0.0, "theo": 29.985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 30.84, "last_trade_time": "2026-11-04T11:23:22", "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MLI270617C00090000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 28.0, "iv": 0.3529, "open_interest": 0.0, "volume": 0.0, "delta": 0.0661, "gamma": 0.0083, "vega": 0.0552, "theta": -0.0044, "rho": 0.0191, "theo": 0.388, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MLI270617P00090000", "bid": 32.8, "bid_size": 8.0, "ask": 37.0, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.012, "rho": 0.0, "theo": 34.985, "change": 0.0, "open": 0.0, "high": 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": "MLI271217C00030000", "bid": 24.0, "bid_size": 10.0, "ask": 29.0, "ask_size": 10.0, "iv": 0.4014, "open_interest": 0.0, "volume": 22.0, "delta": 0.9613, "gamma": 0.004, "vega": 0.0558, "theta": 0.0, "rho": 0.2732, "theo": 26.6196, "change": 26.1, "open": 26.04, "high": 26.22, "low": 26.04, "tick": "up", "last_trade_price": 26.1, "last_trade_time": "2026-11-10T11:02:22", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 17.0, "iv": 0.5413, "open_interest": 0.0, "volume": 0.0, "delta": -0.0479, "gamma": 0.0042, "vega": 0.0574, "theta": -0.0029, "rho": -0.033, "theo": 0.5598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00035000", "bid": 19.5, "bid_size": 10.0, "ask": 24.5, "ask_size": 10.0, "iv": 0.3568, "open_interest": 0.0, "volume": 0.0, "delta": 0.9328, "gamma": 0.0065, "vega": 0.0806, "theta": -0.0008, "rho": 0.3042, "theo": 22.1801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.9, "ask_size": 5.0, "iv": 0.3214, "open_interest": 0.0, "volume": 5.0, "delta": -0.0773, "gamma": 0.0068, "vega": 0.083, "theta": -0.0038, "rho": -0.0515, "theo": 0.8717, "change": 0.85, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-10T11:01:44", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00040000", "bid": 15.5, "bid_size": 6.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.3517, "open_interest": 0.0, "volume": 0.0, "delta": 0.8879, "gamma": 0.0102, "vega": 0.1143, "theta": -0.0025, "rho": 0.3245, "theo": 17.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 1.0, "iv": 0.2874, "open_interest": 0.0, "volume": 3.0, "delta": -0.1241, "gamma": 0.0106, "vega": 0.117, "theta": -0.0049, "rho": -0.0804, "theo": 1.3996, "change": 1.52, "open": 1.5, "high": 1.52, "low": 1.5, "tick": "no_change", "last_trade_price": 1.52, "last_trade_time": "2026-11-10T11:44:11", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00045000", "bid": 12.0, "bid_size": 10.0, "ask": 16.5, "ask_size": 1.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.8205, "gamma": 0.0147, "vega": 0.153, "theta": -0.0043, "rho": 0.3266, "theo": 14.058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00045000", "bid": 0.9, "bid_size": 10.0, "ask": 2.65, "ask_size": 1.0, "iv": 0.2892, "open_interest": 0.0, "volume": 3.0, "delta": -0.1948, "gamma": 0.0154, "vega": 0.1565, "theta": -0.0061, "rho": -0.1213, "theo": 2.2869, "change": 2.4, "open": 2.25, "high": 2.4, "low": 2.25, "tick": "up", "last_trade_price": 2.4, "last_trade_time": "2026-11-10T10:39:59", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00050000", "bid": 8.5, "bid_size": 7.0, "ask": 13.5, "ask_size": 10.0, "iv": 0.3253, "open_interest": 0.0, "volume": 0.0, "delta": 0.7296, "gamma": 0.0192, "vega": 0.1911, "theta": -0.0059, "rho": 0.3103, "theo": 10.6767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00050000", "bid": 1.5, "bid_size": 8.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": -0.2915, "gamma": 0.0206, "vega": 0.1937, "theta": -0.0074, "rho": -0.1725, "theo": 3.7071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00055000", "bid": 6.0, "bid_size": 8.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.3278, "open_interest": 0.0, "volume": 0.0, "delta": 0.6228, "gamma": 0.0224, "vega": 0.2176, "theta": -0.0071, "rho": 0.2782, "theo": 7.9298, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00055000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3327, "open_interest": 0.0, "volume": 0.0, "delta": -0.4088, "gamma": 0.0247, "vega": 0.2177, "theta": -0.0082, "rho": -0.2258, "theo": 5.8226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00060000", "bid": 4.0, "bid_size": 8.0, "ask": 9.0, "ask_size": 10.0, "iv": 0.3299, "open_interest": 0.0, "volume": 0.0, "delta": 0.5141, "gamma": 0.0235, "vega": 0.2274, "theta": -0.0078, "rho": 0.2376, "theo": 5.8358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00060000", "bid": 6.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 10.0, "iv": 0.3166, "open_interest": 0.0, "volume": 0.0, "delta": -0.5322, "gamma": 0.027, "vega": 0.2205, "theta": -0.0086, "rho": -0.2621, "theo": 8.6489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00065000", "bid": 2.0, "bid_size": 8.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.3121, "open_interest": 0.0, "volume": 0.0, "delta": 0.4157, "gamma": 0.0227, "vega": 0.2222, "theta": -0.0078, "rho": 0.1969, "theo": 4.3102, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00065000", "bid": 10.0, "bid_size": 10.0, "ask": 15.0, "ask_size": 10.0, "iv": 0.3224, "open_interest": 0.0, "volume": 0.0, "delta": -0.6506, "gamma": 0.0279, "vega": 0.2032, "theta": -0.0086, "rho": -0.2747, "theo": 12.1163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00070000", "bid": 1.0, "bid_size": 8.0, "ask": 6.0, "ask_size": 10.0, "iv": 0.3226, "open_interest": 0.0, "volume": 0.0, "delta": 0.3324, "gamma": 0.0208, "vega": 0.2071, "theta": -0.0075, "rho": 0.1599, "theo": 3.2066, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00070000", "bid": 13.5, "bid_size": 10.0, "ask": 18.5, "ask_size": 13.0, "iv": 0.3021, "open_interest": 0.0, "volume": 0.0, "delta": -0.7578, "gamma": 0.0273, "vega": 0.1657, "theta": -0.0084, "rho": -0.2515, "theo": 16.1036, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00075000", "bid": 0.8, "bid_size": 6.0, "ask": 4.2, "ask_size": 17.0, "iv": 0.3193, "open_interest": 0.0, "volume": 0.0, "delta": 0.2647, "gamma": 0.0184, "vega": 0.187, "theta": -0.0069, "rho": 0.1289, "theo": 2.4096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00075000", "bid": 18.0, "bid_size": 7.0, "ask": 23.0, "ask_size": 16.0, "iv": 0.3156, "open_interest": 0.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.024, "vega": 0.1205, "theta": -0.0071, "rho": -0.2051, "theo": 20.4865, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 9.0, "iv": 0.3591, "open_interest": 0.0, "volume": 0.0, "delta": 0.2119, "gamma": 0.0159, "vega": 0.1658, "theta": -0.0063, "rho": 0.1062, "theo": 1.842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLI271217P00080000", "bid": 22.5, "bid_size": 7.0, "ask": 27.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 2.0, "delta": -0.9187, "gamma": 0.0221, "vega": 0.0757, "theta": -0.0043, "rho": -0.1521, "theo": 25.1446, "change": 25.4, "open": 25.5, "high": 25.5, "low": 25.4, "tick": "down", "last_trade_price": 25.4, "last_trade_time": "2026-11-10T11:04:18", "percent_change": 0.0, "prev_day_close": 0.0}], "symbol": "MLI", "security_type": "stock", "exchange_id": 3, "current_price": 55.0, "price_change": 0.21, "price_change_percent": 0.3833, "bid": 54.36, "ask": 55.66, "bid_size": 100, "ask_size": 100, "open": 54.79, "high": 55.35, "low": 54.54, "close": 55.0, "prev_day_close": 54.79, "volume": 1561495, "iv30": 29.345, "iv30_change": -2.024, "iv30_change_percent": -6.4522, "seqno": 21098186824, "last_trade_time": "2026-11-10T15:59:59", "tick": "down"}, "symbol": "MLI"}