{"timestamp": "2026-11-09 23:47:13", "data": {"options": [{"option": "MLPI261120C00045000", "bid": 4.0, "bid_size": 45.0, "ask": 5.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0011, "vega": 0.0, "theta": -0.0439, "rho": 0.0, "theo": 5.23, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.6, "last_trade_time": "2026-11-05T13:00:59", "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MLPI261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 645.0, "iv": 0.5592, "open_interest": 6.0, "volume": 0.0, "delta": -0.0748, "gamma": 0.04, "vega": 0.0125, "theta": -0.0216, "rho": -0.0014, "theo": 0.1183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-04T14:50:50", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLPI261120C00046000", "bid": 3.1, "bid_size": 44.0, "ask": 4.7, "ask_size": 170.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9972, "gamma": 0.0103, "vega": 0.0, "theta": -0.0439, "rho": 0.0, "theo": 4.23, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 655.0, "iv": 0.4728, "open_interest": 0.0, "volume": 0.0, "delta": -0.1004, "gamma": 0.057, "vega": 0.0155, "theta": -0.0238, "rho": -0.0018, "theo": 0.1474, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120C00047000", "bid": 2.1, "bid_size": 45.0, "ask": 3.6, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9916, "gamma": 0.0341, "vega": 0.0019, "theta": -0.0441, "rho": 0.0004, "theo": 3.2302, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120P00047000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 389.0, "iv": 0.384, "open_interest": 0.0, "volume": 0.0, "delta": -0.1413, "gamma": 0.0847, "vega": 0.0197, "theta": -0.0262, "rho": -0.0026, "theo": 0.1915, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120C00048000", "bid": 1.15, "bid_size": 40.0, "ask": 2.75, "ask_size": 179.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9595, "gamma": 0.1374, "vega": 0.0055, "theta": -0.0449, "rho": 0.0005, "theo": 2.2354, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120P00048000", "bid": 0.0, "bid_size": 0.0, "ask": 0.8, "ask_size": 365.0, "iv": 0.3001, "open_interest": 0.0, "volume": 0.0, "delta": -0.2122, "gamma": 0.1317, "vega": 0.0254, "theta": -0.0287, "rho": -0.0039, "theo": 0.267, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120C00049000", "bid": 0.3, "bid_size": 57.0, "ask": 1.75, "ask_size": 174.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8269, "gamma": 0.3436, "vega": 0.0195, "theta": -0.0468, "rho": 0.0033, "theo": 1.2811, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120P00049000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 281.0, "iv": 0.2035, "open_interest": 0.0, "volume": 4.0, "delta": -0.3486, "gamma": 0.2052, "vega": 0.0321, "theta": -0.0302, "rho": -0.0064, "theo": 0.4262, "change": 0.4, "open": 0.69, "high": 0.69, "low": 0.4, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-11-09T15:52:00", "percent_change": 0.0, "prev_day_close": 0.0}, {"option": "MLPI261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 111.0, "iv": 0.156, "open_interest": 9.0, "volume": 0.0, "delta": 0.5129, "gamma": 0.331, "vega": 0.0324, "theta": -0.039, "rho": 0.0044, "theo": 0.562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-05T13:00:59", "percent_change": 0.0, "prev_day_close": 0.374999988824129}, {"option": "MLPI261120P00050000", "bid": 0.8, "bid_size": 10.0, "ask": 1.1, "ask_size": 146.0, "iv": 0.2177, "open_interest": 354.0, "volume": 26.0, "delta": -0.5774, "gamma": 0.2392, "vega": 0.0336, "theta": -0.0285, "rho": -0.0106, "theo": 0.8344, "change": -0.65, "open": 1.7, "high": 1.7, "low": 0.8, "tick": "up", "last_trade_price": 0.85, "last_trade_time": "2026-11-09T15:42:08", "percent_change": -43.3333, "prev_day_close": 1.5}, {"option": "MLPI261120C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 178.0, "iv": 0.1996, "open_interest": 3.0, "volume": 1.0, "delta": 0.2648, "gamma": 0.2001, "vega": 0.028, "theta": -0.029, "rho": 0.003, "theo": 0.2646, "change": 0.1, "open": 0.3, "high": 0.3, "low": 0.3, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-11-09T10:27:58", "percent_change": 50.0, "prev_day_close": 0.200000002980232}, {"option": "MLPI261120P00051000", "bid": 1.25, "bid_size": 1.0, "ask": 2.0, "ask_size": 10.0, "iv": 0.1534, "open_interest": 70.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.1663, "vega": 0.0264, "theta": -0.0242, "rho": -0.0142, "theo": 1.5967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.45, "last_trade_time": "2026-11-06T15:30:02", "percent_change": 0.0, "prev_day_close": 2.42499995231628}, {"option": "MLPI261120C00052000", "bid": 0.05, "bid_size": 1.0, "ask": 0.25, "ask_size": 1.0, "iv": 0.2363, "open_interest": 22.0, "volume": 6.0, "delta": 0.156, "gamma": 0.118, "vega": 0.0207, "theta": -0.0236, "rho": 0.002, "theo": 0.1611, "change": -0.17, "open": 0.07, "high": 0.18, "low": 0.07, "tick": "up", "last_trade_price": 0.18, "last_trade_time": "2026-11-09T14:19:24", "percent_change": -48.5714, "prev_day_close": 0.349999994039536}, {"option": "MLPI261120P00052000", "bid": 1.2, "bid_size": 30.0, "ask": 3.1, "ask_size": 30.0, "iv": 0.0, "open_interest": 35.0, "volume": 4.0, "delta": -0.8485, "gamma": 0.1033, "vega": 0.0195, "theta": -0.0205, "rho": -0.0161, "theo": 2.5101, "change": -0.65, "open": 3.55, "high": 3.55, "low": 2.6, "tick": "down", "last_trade_price": 2.6, "last_trade_time": "2026-11-09T12:19:41", "percent_change": -20.0, "prev_day_close": 3.25}, {"option": "MLPI261120C00053000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 1.0, "iv": 0.2538, "open_interest": 186.0, "volume": 4.0, "delta": 0.103, "gamma": 0.0748, "vega": 0.0158, "theta": -0.0199, "rho": 0.0014, "theo": 0.113, "change": -0.045, "open": 0.08, "high": 0.08, "low": 0.08, "tick": "down", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T13:35:40", "percent_change": -36.0, "prev_day_close": 0.125000001862645}, {"option": "MLPI261120P00053000", "bid": 2.9, "bid_size": 100.0, "ask": 3.9, "ask_size": 30.0, "iv": 0.2215, "open_interest": 62.0, "volume": 0.0, "delta": -0.8931, "gamma": 0.0674, "vega": 0.0148, "theta": -0.0176, "rho": -0.0172, "theo": 3.4679, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.85, "last_trade_time": "2026-11-05T11:19:47", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MLPI261120C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 10.0, "iv": 0.3097, "open_interest": 419.0, "volume": 7.0, "delta": 0.0736, "gamma": 0.0508, "vega": 0.0123, "theta": -0.0172, "rho": 0.001, "theo": 0.0859, "change": -0.02, "open": 0.05, "high": 0.08, "low": 0.05, "tick": "up", "last_trade_price": 0.08, "last_trade_time": "2026-11-09T14:19:24", "percent_change": -20.0, "prev_day_close": 0.100000003352761}, {"option": "MLPI261120P00054000", "bid": 3.9, "bid_size": 94.0, "ask": 5.5, "ask_size": 30.0, "iv": 0.4735, "open_interest": 4.0, "volume": 0.0, "delta": -0.9186, "gamma": 0.0466, "vega": 0.0116, "theta": -0.0153, "rho": -0.018, "theo": 4.4429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.7, "last_trade_time": "2026-10-15T15:17:43", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MLPI261120C00055000", "bid": 0.05, "bid_size": 1.0, "ask": 0.1, "ask_size": 5.0, "iv": 0.3623, "open_interest": 299.0, "volume": 1.0, "delta": 0.0555, "gamma": 0.0364, "vega": 0.0098, "theta": -0.0151, "rho": 0.0008, "theo": 0.0686, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T14:18:14", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "MLPI261120P00055000", "bid": 4.9, "bid_size": 103.0, "ask": 5.8, "ask_size": 20.0, "iv": 0.0, "open_interest": 6.0, "volume": 0.0, "delta": -0.9347, "gamma": 0.0338, "vega": 0.0094, "theta": -0.0134, "rho": -0.0187, "theo": 5.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.83, "last_trade_time": "2026-10-30T13:30:55", "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MLPI261120C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 4.0, "iv": 0.3821, "open_interest": 56.0, "volume": 5.0, "delta": 0.0434, "gamma": 0.0272, "vega": 0.0081, "theta": -0.0134, "rho": 0.0006, "theo": 0.0567, "change": -0.025, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T09:30:02", "percent_change": -33.3333, "prev_day_close": 0.0750000011175871}, {"option": "MLPI261120P00056000", "bid": 5.9, "bid_size": 100.0, "ask": 7.5, "ask_size": 30.0, "iv": 0.603, "open_interest": 0.0, "volume": 0.0, "delta": -0.9455, "gamma": 0.0255, "vega": 0.0078, "theta": -0.0119, "rho": -0.0192, "theo": 6.4137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MLPI261120C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.4278, "open_interest": 55.0, "volume": 1.0, "delta": 0.035, "gamma": 0.0209, "vega": 0.007, "theta": -0.0121, "rho": 0.0005, "theo": 0.0479, "change": 0.0, "open": 0.05, "high": 0.05, "low": 0.05, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-09T15:48:38", "percent_change": -1.49012e-06, "prev_day_close": 0.0500000007450581}, {"option": "MLPI261120P00057000", "bid": 6.9, "bid_size": 100.0, "ask": 8.5, "ask_size": 30.0, "iv": 0.6634, "open_interest": 3.0, "volume": 0.0, "delta": -0.9532, "gamma": 0.0198, "vega": 0.0066, "theta": -0.0106, "rho": -0.0197, "theo": 7.4042, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-09-08T14:21:08", "percent_change": 0.0, "prev_day_close": 8.20000004768372}, {"option": "MLPI261120C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 568.0, "iv": 0.7336, "open_interest": 8.0, "volume": 0.0, "delta": 0.029, "gamma": 0.0166, "vega": 0.0058, "theta": -0.011, "rho": 0.0004, "theo": 0.0414, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.25, "last_trade_time": "2026-08-28T13:04:49", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLPI261120P00058000", "bid": 7.9, "bid_size": 100.0, "ask": 9.5, "ask_size": 30.0, "iv": 0.7214, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0158, "vega": 0.0056, "theta": -0.0095, "rho": -0.0201, "theo": 8.3966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.19999980926514}, {"option": "MLPI261120C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.3, "ask_size": 10.0, "iv": 0.5143, "open_interest": 36.0, "volume": 0.0, "delta": 0.0243, "gamma": 0.0134, "vega": 0.0051, "theta": -0.01, "rho": 0.0004, "theo": 0.0362, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-10-27T12:26:38", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MLPI261120P00059000", "bid": 8.3, "bid_size": 30.0, "ask": 10.5, "ask_size": 30.0, "iv": 0.5084, "open_interest": 0.0, "volume": 0.0, "delta": -0.9631, "gamma": 0.0128, "vega": 0.0049, "theta": -0.0085, "rho": -0.0206, "theo": 9.3902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MLPI261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 561.0, "iv": 0.8436, "open_interest": 0.0, "volume": 0.0, "delta": 0.0208, "gamma": 0.011, "vega": 0.0044, "theta": -0.0093, "rho": 0.0003, "theo": 0.0322, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120P00060000", "bid": 9.6, "bid_size": 30.0, "ask": 11.6, "ask_size": 30.0, "iv": 0.7634, "open_interest": 0.0, "volume": 0.0, "delta": -0.9665, "gamma": 0.0106, "vega": 0.0043, "theta": -0.0077, "rho": -0.021, "theo": 10.3847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "MLPI261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 578.0, "iv": 1.0888, "open_interest": 0.0, "volume": 0.0, "delta": 0.011, "gamma": 0.005, "vega": 0.0026, "theta": -0.0066, "rho": 0.0002, "theo": 0.0198, "change": 0.0, "open": 0.0, "high": 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": "MLPI261120P00065000", "bid": 14.8, "bid_size": 30.0, "ask": 16.6, "ask_size": 30.0, "iv": 1.0785, "open_interest": 0.0, "volume": 0.0, "delta": -0.9757, "gamma": 0.0049, "vega": 0.0025, "theta": -0.0046, "rho": -0.0229, "theo": 15.3651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.2499995231628}, {"option": "MLPI261218C00041000", "bid": 8.0, "bid_size": 30.0, "ask": 9.8, "ask_size": 82.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MLPI261218P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 463.0, "iv": 0.4601, "open_interest": 0.0, "volume": 0.0, "delta": -0.0587, "gamma": 0.0191, "vega": 0.0195, "theta": -0.0088, "rho": -0.0034, "theo": 0.1571, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218C00042000", "bid": 7.0, "bid_size": 30.0, "ask": 8.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "MLPI261218P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 0.4143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.024, "vega": 0.0226, "theta": -0.0095, "rho": -0.0042, "theo": 0.1828, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218C00043000", "bid": 6.0, "bid_size": 30.0, "ask": 7.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.34999990463257}, {"option": "MLPI261218P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 433.0, "iv": 0.3686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0305, "vega": 0.0264, "theta": -0.0103, "rho": -0.0051, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218C00044000", "bid": 4.9, "bid_size": 30.0, "ask": 6.8, "ask_size": 90.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.39999985694885}, {"option": "MLPI261218P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 445.0, "iv": 0.3229, "open_interest": 0.0, "volume": 0.0, "delta": -0.1099, "gamma": 0.0393, "vega": 0.0311, "theta": -0.0111, "rho": -0.0064, "theo": 0.2583, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218C00045000", "bid": 3.9, "bid_size": 30.0, "ask": 6.3, "ask_size": 201.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.39999997615814}, {"option": "MLPI261218P00045000", "bid": 0.05, "bid_size": 3.0, "ask": 0.75, "ask_size": 409.0, "iv": 0.2832, "open_interest": 2.0, "volume": 0.0, "delta": -0.1402, "gamma": 0.0513, "vega": 0.0368, "theta": -0.012, "rho": -0.0082, "theo": 0.3163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.4, "last_trade_time": "2026-11-06T11:21:28", "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MLPI261218C00046000", "bid": 2.9, "bid_size": 43.0, "ask": 4.7, "ask_size": 159.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9953, "gamma": 0.0137, "vega": 0.0, "theta": -0.0222, "rho": 0.0, "theo": 4.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.45000004768372}, {"option": "MLPI261218P00046000", "bid": 0.15, "bid_size": 6.0, "ask": 0.75, "ask_size": 360.0, "iv": 0.247, "open_interest": 24.0, "volume": 1.0, "delta": -0.183, "gamma": 0.0676, "vega": 0.0436, "theta": -0.0129, "rho": -0.0107, "theo": 0.3991, "change": 0.105, "open": 0.48, "high": 0.48, "low": 0.48, "tick": "up", "last_trade_price": 0.48, "last_trade_time": "2026-11-09T09:51:47", "percent_change": 28.0, "prev_day_close": 0.375}, {"option": "MLPI261218C00047000", "bid": 2.0, "bid_size": 45.0, "ask": 3.7, "ask_size": 160.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.094, "vega": 0.0094, "theta": -0.0222, "rho": 0.0002, "theo": 3.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MLPI261218P00047000", "bid": 0.25, "bid_size": 4.0, "ask": 0.8, "ask_size": 340.0, "iv": 0.2114, "open_interest": 0.0, "volume": 2.0, "delta": -0.2454, "gamma": 0.0891, "vega": 0.0514, "theta": -0.0138, "rho": -0.0144, "theo": 0.525, "change": -0.3, "open": 0.52, "high": 0.65, "low": 0.52, "tick": "up", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T10:50:14", "percent_change": -31.5789, "prev_day_close": 0.950000025331974}, {"option": "MLPI261218C00048000", "bid": 1.15, "bid_size": 57.0, "ask": 2.9, "ask_size": 329.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.2192, "vega": 0.0295, "theta": -0.028, "rho": 0.0084, "theo": 2.2752, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000003576279}, {"option": "MLPI261218P00048000", "bid": 0.05, "bid_size": 1.0, "ask": 1.35, "ask_size": 404.0, "iv": 0.228, "open_interest": 36.0, "volume": 2.0, "delta": -0.3366, "gamma": 0.1138, "vega": 0.0591, "theta": -0.0144, "rho": -0.0198, "theo": 0.731, "change": -0.425, "open": 1.2, "high": 1.2, "low": 0.65, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-09T15:16:34", "percent_change": -39.5349, "prev_day_close": 1.07500001788139}, {"option": "MLPI261218C00049000", "bid": 0.55, "bid_size": 115.0, "ask": 1.9, "ask_size": 159.0, "iv": 0.0, "open_interest": 5.0, "volume": 0.0, "delta": 0.677, "gamma": 0.216, "vega": 0.0514, "theta": -0.0238, "rho": 0.0126, "theo": 1.4645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-05T13:52:35", "percent_change": 0.0, "prev_day_close": 1.00000002980232}, {"option": "MLPI261218P00049000", "bid": 0.85, "bid_size": 6.0, "ask": 1.4, "ask_size": 159.0, "iv": 0.1854, "open_interest": 51.0, "volume": 0.0, "delta": -0.4596, "gamma": 0.1311, "vega": 0.0636, "theta": -0.0146, "rho": -0.0271, "theo": 1.0841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.66, "last_trade_time": "2026-11-06T15:08:28", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MLPI261218C00050000", "bid": 0.15, "bid_size": 65.0, "ask": 1.3, "ask_size": 158.0, "iv": 0.1483, "open_interest": 6.0, "volume": 0.0, "delta": 0.4771, "gamma": 0.1784, "vega": 0.0603, "theta": -0.0197, "rho": 0.0136, "theo": 0.9088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T14:59:12", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MLPI261218P00050000", "bid": 1.05, "bid_size": 90.0, "ask": 2.0, "ask_size": 92.0, "iv": 0.1592, "open_interest": 129.0, "volume": 1.0, "delta": -0.5912, "gamma": 0.1265, "vega": 0.0615, "theta": -0.014, "rho": -0.0352, "theo": 1.6466, "change": -0.7, "open": 1.75, "high": 1.75, "low": 1.75, "tick": "down", "last_trade_price": 1.75, "last_trade_time": "2026-11-09T12:21:32", "percent_change": -28.5714, "prev_day_close": 2.45000004768372}, {"option": "MLPI261218C00051000", "bid": 0.45, "bid_size": 10.0, "ask": 0.7, "ask_size": 2.0, "iv": 0.1868, "open_interest": 0.0, "volume": 2.0, "delta": 0.3284, "gamma": 0.1341, "vega": 0.0572, "theta": -0.0167, "rho": 0.0119, "theo": 0.5937, "change": 0.05, "open": 0.45, "high": 0.45, "low": 0.45, "tick": "up", "last_trade_price": 0.45, "last_trade_time": "2026-11-09T14:18:33", "percent_change": 12.5, "prev_day_close": 0.400000000372529}, {"option": "MLPI261218P00051000", "bid": 1.9, "bid_size": 10.0, "ask": 2.8, "ask_size": 30.0, "iv": 0.1866, "open_interest": 53.0, "volume": 0.0, "delta": -0.6964, "gamma": 0.1051, "vega": 0.0545, "theta": -0.013, "rho": -0.042, "theo": 2.3936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.15, "last_trade_time": "2026-11-06T15:30:02", "percent_change": 0.0, "prev_day_close": 3.14999997615814}, {"option": "MLPI261218C00052000", "bid": 0.2, "bid_size": 5.0, "ask": 0.6, "ask_size": 159.0, "iv": 0.2022, "open_interest": 11.0, "volume": 0.0, "delta": 0.2339, "gamma": 0.0983, "vega": 0.0492, "theta": -0.0144, "rho": 0.0091, "theo": 0.4212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-06T12:51:58", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLPI261218P00052000", "bid": 2.7, "bid_size": 4.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.1959, "open_interest": 43.0, "volume": 0.0, "delta": -0.7682, "gamma": 0.0822, "vega": 0.0467, "theta": -0.0118, "rho": -0.047, "theo": 3.2483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.62, "last_trade_time": "2026-11-05T11:03:58", "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MLPI261218C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 0.85, "ask_size": 426.0, "iv": 0.2496, "open_interest": 4.0, "volume": 0.0, "delta": 0.1747, "gamma": 0.0734, "vega": 0.0417, "theta": -0.0128, "rho": 0.0073, "theo": 0.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T11:03:15", "percent_change": 0.0, "prev_day_close": 0.25000000372529}, {"option": "MLPI261218P00053000", "bid": 3.5, "bid_size": 81.0, "ask": 5.3, "ask_size": 30.0, "iv": 0.2812, "open_interest": 0.0, "volume": 0.0, "delta": -0.8162, "gamma": 0.0639, "vega": 0.0397, "theta": -0.0108, "rho": -0.0508, "theo": 4.1579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MLPI261218C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 0.4, "ask_size": 172.0, "iv": 0.2279, "open_interest": 0.0, "volume": 0.0, "delta": 0.1356, "gamma": 0.0562, "vega": 0.0355, "theta": -0.0115, "rho": 0.0058, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00054000", "bid": 4.3, "bid_size": 90.0, "ask": 6.2, "ask_size": 30.0, "iv": 0.2861, "open_interest": 0.0, "volume": 0.0, "delta": -0.849, "gamma": 0.0502, "vega": 0.0339, "theta": -0.0098, "rho": -0.0537, "theo": 5.0967, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MLPI261218C00055000", "bid": 0.05, "bid_size": 123.0, "ask": 0.2, "ask_size": 1.0, "iv": 0.2317, "open_interest": 161.0, "volume": 0.0, "delta": 0.1085, "gamma": 0.0441, "vega": 0.0311, "theta": -0.0104, "rho": 0.0048, "theo": 0.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-11-04T11:40:13", "percent_change": 0.0, "prev_day_close": 0.275000000372529}, {"option": "MLPI261218P00055000", "bid": 4.8, "bid_size": 33.0, "ask": 7.1, "ask_size": 31.0, "iv": 0.221, "open_interest": 0.0, "volume": 0.0, "delta": -0.8724, "gamma": 0.0401, "vega": 0.0293, "theta": -0.0089, "rho": -0.0561, "theo": 6.0522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MLPI261218C00056000", "bid": 0.05, "bid_size": 15.0, "ask": 0.45, "ask_size": 10.0, "iv": 0.2711, "open_interest": 39.0, "volume": 1.0, "delta": 0.0892, "gamma": 0.0354, "vega": 0.0268, "theta": -0.0096, "rho": 0.0041, "theo": 0.1772, "change": -0.02, "open": 0.13, "high": 0.13, "low": 0.13, "tick": "down", "last_trade_price": 0.13, "last_trade_time": "2026-11-09T15:48:38", "percent_change": -13.3333, "prev_day_close": 0.150000000372529}, {"option": "MLPI261218P00056000", "bid": 6.3, "bid_size": 81.0, "ask": 8.1, "ask_size": 30.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.8896, "gamma": 0.0326, "vega": 0.0256, "theta": -0.0082, "rho": -0.0581, "theo": 7.0181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.70000004768372}, {"option": "MLPI261218C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 468.0, "iv": 0.3775, "open_interest": 0.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0289, "vega": 0.0232, "theta": -0.0088, "rho": 0.0034, "theo": 0.1525, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00057000", "bid": 7.3, "bid_size": 90.0, "ask": 9.1, "ask_size": 30.0, "iv": 0.376, "open_interest": 0.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.027, "vega": 0.0225, "theta": -0.0075, "rho": -0.0599, "theo": 7.9909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MLPI261218C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 462.0, "iv": 0.4083, "open_interest": 0.0, "volume": 0.0, "delta": 0.0635, "gamma": 0.0241, "vega": 0.0209, "theta": -0.0082, "rho": 0.003, "theo": 0.1335, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00058000", "bid": 8.3, "bid_size": 90.0, "ask": 10.0, "ask_size": 30.0, "iv": 0.3915, "open_interest": 0.0, "volume": 0.0, "delta": -0.9126, "gamma": 0.0226, "vega": 0.02, "theta": -0.0068, "rho": -0.0616, "theo": 8.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.65000009536743}, {"option": "MLPI261218C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 466.0, "iv": 0.4379, "open_interest": 0.0, "volume": 0.0, "delta": 0.0548, "gamma": 0.0203, "vega": 0.0185, "theta": -0.0077, "rho": 0.0025, "theo": 0.1181, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00059000", "bid": 9.3, "bid_size": 90.0, "ask": 11.0, "ask_size": 30.0, "iv": 0.4217, "open_interest": 0.0, "volume": 0.0, "delta": -0.9206, "gamma": 0.0191, "vega": 0.0178, "theta": -0.0063, "rho": -0.0631, "theo": 9.9492, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 482.0, "iv": 0.4663, "open_interest": 5.0, "volume": 0.0, "delta": 0.0479, "gamma": 0.0173, "vega": 0.0166, "theta": -0.0072, "rho": 0.0022, "theo": 0.1058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-02T11:12:33", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLPI261218P00060000", "bid": 10.2, "bid_size": 200.0, "ask": 12.0, "ask_size": 30.0, "iv": 0.4324, "open_interest": 0.0, "volume": 0.0, "delta": -0.9271, "gamma": 0.0164, "vega": 0.016, "theta": -0.0058, "rho": -0.0646, "theo": 10.9326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.6999998092651}, {"option": "MLPI261218C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 485.0, "iv": 0.4938, "open_interest": 0.0, "volume": 0.0, "delta": 0.0421, "gamma": 0.0149, "vega": 0.0152, "theta": -0.0068, "rho": 0.002, "theo": 0.0953, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00061000", "bid": 11.2, "bid_size": 200.0, "ask": 13.0, "ask_size": 30.0, "iv": 0.4605, "open_interest": 0.0, "volume": 0.0, "delta": -0.9324, "gamma": 0.0142, "vega": 0.0145, "theta": -0.0053, "rho": -0.066, "theo": 11.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MLPI261218C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 492.0, "iv": 0.5204, "open_interest": 0.0, "volume": 0.0, "delta": 0.0375, "gamma": 0.013, "vega": 0.0134, "theta": -0.0064, "rho": 0.0018, "theo": 0.0867, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00062000", "bid": 12.2, "bid_size": 90.0, "ask": 14.0, "ask_size": 30.0, "iv": 0.4879, "open_interest": 0.0, "volume": 0.0, "delta": -0.9367, "gamma": 0.0124, "vega": 0.0132, "theta": -0.0048, "rho": -0.0673, "theo": 12.9047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MLPI261218C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 499.0, "iv": 0.5464, "open_interest": 0.0, "volume": 0.0, "delta": 0.0336, "gamma": 0.0114, "vega": 0.0124, "theta": -0.006, "rho": 0.0016, "theo": 0.0793, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00063000", "bid": 13.2, "bid_size": 90.0, "ask": 15.0, "ask_size": 30.0, "iv": 0.5147, "open_interest": 0.0, "volume": 0.0, "delta": -0.9404, "gamma": 0.0109, "vega": 0.0121, "theta": -0.0044, "rho": -0.0687, "theo": 13.8927, "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": 14.6999998092651}, {"option": "MLPI261218C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 497.0, "iv": 0.5715, "open_interest": 0.0, "volume": 0.0, "delta": 0.0302, "gamma": 0.0101, "vega": 0.0115, "theta": -0.0057, "rho": 0.0014, "theo": 0.0729, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00064000", "bid": 14.2, "bid_size": 90.0, "ask": 16.0, "ask_size": 30.0, "iv": 0.5409, "open_interest": 0.0, "volume": 0.0, "delta": -0.9435, "gamma": 0.0097, "vega": 0.0111, "theta": -0.004, "rho": -0.07, "theo": 14.8816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "MLPI261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 508.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.0274, "gamma": 0.009, "vega": 0.0106, "theta": -0.0054, "rho": 0.0013, "theo": 0.0673, "change": 0.0, "open": 0.0, "high": 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": "MLPI261218P00065000", "bid": 15.2, "bid_size": 90.0, "ask": 17.0, "ask_size": 30.0, "iv": 0.5666, "open_interest": 0.0, "volume": 0.0, "delta": -0.9462, "gamma": 0.0086, "vega": 0.0102, "theta": -0.0037, "rho": -0.0712, "theo": 15.8713, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.7000002861023}, {"option": "MLPI270219C00045000", "bid": 3.2, "bid_size": 21.0, "ask": 6.3, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0784, "vega": 0.0156, "theta": -0.0196, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MLPI270219P00045000", "bid": 0.15, "bid_size": 4.0, "ask": 1.05, "ask_size": 20.0, "iv": 0.2, "open_interest": 29.0, "volume": 0.0, "delta": -0.2378, "gamma": 0.0504, "vega": 0.0808, "theta": -0.0087, "rho": -0.0364, "theo": 0.8962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-06T09:40:39", "percent_change": 0.0, "prev_day_close": 0.824999988079071}, {"option": "MLPI270219C00046000", "bid": 2.3, "bid_size": 20.0, "ask": 5.5, "ask_size": 40.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9282, "gamma": 0.1189, "vega": 0.0304, "theta": -0.0186, "rho": 0.0118, "theo": 4.2497, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219P00046000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 158.0, "iv": 0.254, "open_interest": 0.0, "volume": 0.0, "delta": -0.2826, "gamma": 0.061, "vega": 0.0879, "theta": -0.0085, "rho": -0.0432, "theo": 1.014, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219C00047000", "bid": 1.3, "bid_size": 21.0, "ask": 4.2, "ask_size": 20.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8655, "gamma": 0.1535, "vega": 0.0459, "theta": -0.0155, "rho": 0.0182, "theo": 3.2949, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219P00047000", "bid": 0.15, "bid_size": 520.0, "ask": 3.2, "ask_size": 138.0, "iv": 0.2332, "open_interest": 0.0, "volume": 0.0, "delta": -0.3422, "gamma": 0.0733, "vega": 0.0948, "theta": -0.0083, "rho": -0.0522, "theo": 1.1868, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219C00048000", "bid": 0.4, "bid_size": 21.0, "ask": 3.7, "ask_size": 53.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.7533, "gamma": 0.161, "vega": 0.0694, "theta": -0.0154, "rho": 0.0278, "theo": 2.4125, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219P00048000", "bid": 0.65, "bid_size": 20.0, "ask": 3.6, "ask_size": 148.0, "iv": 0.2326, "open_interest": 0.0, "volume": 0.0, "delta": -0.4202, "gamma": 0.0848, "vega": 0.0998, "theta": -0.0079, "rho": -0.0642, "theo": 1.461, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219C00049000", "bid": 0.55, "bid_size": 60.0, "ask": 3.4, "ask_size": 181.0, "iv": 0.1898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6058, "gamma": 0.1543, "vega": 0.0879, "theta": -0.0131, "rho": 0.032, "theo": 1.6969, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219P00049000", "bid": 1.0, "bid_size": 24.0, "ask": 4.0, "ask_size": 146.0, "iv": 0.218, "open_interest": 0.0, "volume": 0.0, "delta": -0.5114, "gamma": 0.0891, "vega": 0.1004, "theta": -0.0076, "rho": -0.0785, "theo": 1.9052, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219C00050000", "bid": 0.4, "bid_size": 1.0, "ask": 3.4, "ask_size": 1.0, "iv": 0.1784, "open_interest": 11.0, "volume": 10.0, "delta": 0.4617, "gamma": 0.1261, "vega": 0.0952, "theta": -0.0113, "rho": 0.0325, "theo": 1.2219, "change": 0.75, "open": 1.15, "high": 1.55, "low": 1.15, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-11-09T10:43:07", "percent_change": 93.75, "prev_day_close": 0.799999976530671}, {"option": "MLPI270219P00050000", "bid": 2.1, "bid_size": 3.0, "ask": 2.55, "ask_size": 5.0, "iv": 0.1388, "open_interest": 104.0, "volume": 0.0, "delta": -0.5966, "gamma": 0.0832, "vega": 0.096, "theta": -0.0072, "rho": -0.0926, "theo": 2.5475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-11-05T15:34:49", "percent_change": 0.0, "prev_day_close": 3.42499995231628}, {"option": "MLPI270219C00051000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 188.0, "iv": 0.2138, "open_interest": 1.0, "volume": 0.0, "delta": 0.3567, "gamma": 0.0986, "vega": 0.0926, "theta": -0.0101, "rho": 0.0299, "theo": 0.9438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-04T14:09:03", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MLPI270219P00051000", "bid": 1.95, "bid_size": 51.0, "ask": 5.3, "ask_size": 101.0, "iv": 0.2054, "open_interest": 22.0, "volume": 0.0, "delta": -0.6623, "gamma": 0.072, "vega": 0.089, "theta": -0.007, "rho": -0.1043, "theo": 3.3337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.7, "last_trade_time": "2026-11-03T09:37:02", "percent_change": 0.0, "prev_day_close": 3.75000011920929}, {"option": "MLPI270219C00052000", "bid": 0.1, "bid_size": 10.0, "ask": 2.55, "ask_size": 1.0, "iv": 0.1871, "open_interest": 14.0, "volume": 0.0, "delta": 0.2863, "gamma": 0.0777, "vega": 0.0863, "theta": -0.0093, "rho": 0.0264, "theo": 0.7779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-11-05T11:59:12", "percent_change": 0.0, "prev_day_close": 0.724999994039536}, {"option": "MLPI270219P00052000", "bid": 2.6, "bid_size": 52.0, "ask": 6.1, "ask_size": 20.0, "iv": 0.2058, "open_interest": 10.0, "volume": 0.0, "delta": -0.7096, "gamma": 0.061, "vega": 0.0818, "theta": -0.0068, "rho": -0.1136, "theo": 4.1985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.27, "last_trade_time": "2026-11-03T15:09:38", "percent_change": 0.0, "prev_day_close": 4.20000004768372}, {"option": "MLPI270219C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 200.0, "iv": 0.2684, "open_interest": 0.0, "volume": 0.0, "delta": 0.2382, "gamma": 0.0628, "vega": 0.08, "theta": -0.0088, "rho": 0.0236, "theo": 0.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MLPI270219P00053000", "bid": 3.8, "bid_size": 20.0, "ask": 6.9, "ask_size": 20.0, "iv": 0.2345, "open_interest": 6.0, "volume": 0.0, "delta": -0.7442, "gamma": 0.0517, "vega": 0.0753, "theta": -0.0066, "rho": -0.1211, "theo": 5.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.22, "last_trade_time": "2026-10-15T15:17:43", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MLPI270219C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 1.0, "iv": 0.205, "open_interest": 51.0, "volume": 1.0, "delta": 0.204, "gamma": 0.052, "vega": 0.0737, "theta": -0.0085, "rho": 0.0211, "theo": 0.5979, "change": 0.0, "open": 0.5, "high": 0.5, "low": 0.5, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-11-09T15:35:33", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MLPI270219P00054000", "bid": 4.6, "bid_size": 20.0, "ask": 7.9, "ask_size": 20.0, "iv": 0.2487, "open_interest": 3.0, "volume": 0.0, "delta": -0.7701, "gamma": 0.0443, "vega": 0.0697, "theta": -0.0064, "rho": -0.1275, "theo": 6.0342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.56, "last_trade_time": "2026-11-06T12:45:49", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MLPI270219C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.75, "ask_size": 1.0, "iv": 0.2078, "open_interest": 13.0, "volume": 0.0, "delta": 0.1785, "gamma": 0.044, "vega": 0.0684, "theta": -0.0082, "rho": 0.019, "theo": 0.5433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.59, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLPI270219P00055000", "bid": 5.5, "bid_size": 20.0, "ask": 8.7, "ask_size": 20.0, "iv": 0.253, "open_interest": 8.0, "volume": 0.0, "delta": -0.7902, "gamma": 0.0384, "vega": 0.0648, "theta": -0.0062, "rho": -0.133, "theo": 6.9777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.95, "last_trade_time": "2026-09-17T09:37:11", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "MLPI270219C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 1.0, "iv": 0.2239, "open_interest": 61.0, "volume": 1.0, "delta": 0.159, "gamma": 0.0378, "vega": 0.0636, "theta": -0.0081, "rho": 0.0172, "theo": 0.502, "change": 0.045, "open": 0.37, "high": 0.37, "low": 0.37, "tick": "down", "last_trade_price": 0.37, "last_trade_time": "2026-11-09T10:12:12", "percent_change": 13.8462, "prev_day_close": 0.325000002980232}, {"option": "MLPI270219P00056000", "bid": 6.3, "bid_size": 20.0, "ask": 9.7, "ask_size": 20.0, "iv": 0.2613, "open_interest": 3.0, "volume": 0.0, "delta": -0.8062, "gamma": 0.0336, "vega": 0.0606, "theta": -0.0061, "rho": -0.1381, "theo": 7.9304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 8.69999980926514}, {"option": "MLPI270219C00057000", "bid": 0.05, "bid_size": 1.0, "ask": 1.85, "ask_size": 15.0, "iv": 0.2282, "open_interest": 72.0, "volume": 0.0, "delta": 0.1433, "gamma": 0.033, "vega": 0.0601, "theta": -0.0079, "rho": 0.0162, "theo": 0.4681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.44, "last_trade_time": "2026-11-02T14:19:55", "percent_change": 0.0, "prev_day_close": 0.275000005960464}, {"option": "MLPI270219P00057000", "bid": 7.3, "bid_size": 20.0, "ask": 10.7, "ask_size": 20.0, "iv": 0.2839, "open_interest": 0.0, "volume": 0.0, "delta": -0.8192, "gamma": 0.0298, "vega": 0.0569, "theta": -0.0059, "rho": -0.1426, "theo": 8.8896, "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": 9.5}, {"option": "MLPI270219C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 199.0, "iv": 0.3855, "open_interest": 0.0, "volume": 0.0, "delta": 0.1307, "gamma": 0.0292, "vega": 0.056, "theta": -0.0078, "rho": 0.0145, "theo": 0.4411, "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": 0.375}, {"option": "MLPI270219P00058000", "bid": 7.8, "bid_size": 20.0, "ask": 11.6, "ask_size": 20.0, "iv": 0.2473, "open_interest": 0.0, "volume": 0.0, "delta": -0.8299, "gamma": 0.0266, "vega": 0.0537, "theta": -0.0057, "rho": -0.1469, "theo": 9.8533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MLPI270219C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 178.0, "iv": 0.369, "open_interest": 2.0, "volume": 0.0, "delta": 0.1202, "gamma": 0.0261, "vega": 0.053, "theta": -0.0077, "rho": 0.0135, "theo": 0.4182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.24, "last_trade_time": "2026-10-13T09:30:04", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MLPI270219P00059000", "bid": 9.0, "bid_size": 30.0, "ask": 12.6, "ask_size": 20.0, "iv": 0.2896, "open_interest": 0.0, "volume": 0.0, "delta": -0.839, "gamma": 0.024, "vega": 0.0509, "theta": -0.0055, "rho": -0.151, "theo": 10.8204, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0500001907349}, {"option": "MLPI270219C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 207.0, "iv": 0.4247, "open_interest": 0.0, "volume": 0.0, "delta": 0.1113, "gamma": 0.0235, "vega": 0.0505, "theta": -0.0076, "rho": 0.0127, "theo": 0.3984, "change": 0.0, "open": 0.0, "high": 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": "MLPI270219P00060000", "bid": 10.2, "bid_size": 20.0, "ask": 13.5, "ask_size": 20.0, "iv": 0.3199, "open_interest": 20.0, "volume": 0.0, "delta": -0.8468, "gamma": 0.0218, "vega": 0.0483, "theta": -0.0053, "rho": -0.1549, "theo": 11.7903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.06, "last_trade_time": "2026-08-14T10:31:33", "percent_change": 0.0, "prev_day_close": 11.9500002861023}, {"option": "MLPI270219C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 83.0, "iv": 0.3765, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0154, "vega": 0.0404, "theta": -0.0072, "rho": 0.0096, "theo": 0.3306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.150000005960464}, {"option": "MLPI270219P00065000", "bid": 15.1, "bid_size": 20.0, "ask": 18.2, "ask_size": 20.0, "iv": 0.3678, "open_interest": 8.0, "volume": 0.0, "delta": -0.8731, "gamma": 0.0146, "vega": 0.039, "theta": -0.0044, "rho": -0.1725, "theo": 16.6644, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.1, "last_trade_time": "2026-09-09T10:33:57", "percent_change": 0.0, "prev_day_close": 16.9000005722046}, {"option": "MLPI270521C00041000", "bid": 7.2, "bid_size": 51.0, "ask": 10.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.999, "gamma": 0.0012, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 9.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-04T15:13:49", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MLPI270521P00041000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 166.0, "iv": 0.29, "open_interest": 0.0, "volume": 0.0, "delta": -0.1778, "gamma": 0.0265, "vega": 0.093, "theta": -0.0061, "rho": -0.0525, "theo": 1.0168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MLPI270521C00042000", "bid": 6.2, "bid_size": 51.0, "ask": 9.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9946, "gamma": 0.007, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 8.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MLPI270521P00042000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 164.0, "iv": 0.2719, "open_interest": 0.0, "volume": 0.0, "delta": -0.2, "gamma": 0.0305, "vega": 0.0997, "theta": -0.0061, "rho": -0.0589, "theo": 1.097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MLPI270521C00043000", "bid": 5.7, "bid_size": 51.0, "ask": 8.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9869, "gamma": 0.0182, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 7.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.25}, {"option": "MLPI270521P00043000", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 169.0, "iv": 0.2528, "open_interest": 0.0, "volume": 0.0, "delta": -0.2267, "gamma": 0.0352, "vega": 0.1067, "theta": -0.006, "rho": -0.0665, "theo": 1.1949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MLPI270521C00044000", "bid": 4.2, "bid_size": 51.0, "ask": 7.3, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9716, "gamma": 0.0425, "vega": 0.0, "theta": -0.0141, "rho": 0.0, "theo": 6.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MLPI270521P00044000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 138.0, "iv": 0.2365, "open_interest": 0.0, "volume": 0.0, "delta": -0.2594, "gamma": 0.0408, "vega": 0.1142, "theta": -0.006, "rho": -0.076, "theo": 1.3197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "MLPI270521C00045000", "bid": 3.8, "bid_size": 51.0, "ask": 6.4, "ask_size": 51.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9454, "gamma": 0.088, "vega": 0.0265, "theta": -0.0141, "rho": 0.0, "theo": 5.235, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MLPI270521P00045000", "bid": 0.1, "bid_size": 528.0, "ask": 2.0, "ask_size": 20.0, "iv": 0.156, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.047, "vega": 0.1216, "theta": -0.0059, "rho": -0.0875, "theo": 1.4851, "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": 1.02500000037253}, {"option": "MLPI270521C00046000", "bid": 2.25, "bid_size": 52.0, "ask": 5.7, "ask_size": 81.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8922, "gamma": 0.1248, "vega": 0.0558, "theta": -0.0135, "rho": 0.028, "theo": 4.2772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.60000002384186}, {"option": "MLPI270521P00046000", "bid": 0.5, "bid_size": 26.0, "ask": 3.7, "ask_size": 124.0, "iv": 0.2094, "open_interest": 0.0, "volume": 0.0, "delta": -0.3489, "gamma": 0.0533, "vega": 0.1283, "theta": -0.0058, "rho": -0.1019, "theo": 1.7141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "MLPI270521C00047000", "bid": 2.0, "bid_size": 68.0, "ask": 4.4, "ask_size": 59.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.791, "gamma": 0.1296, "vega": 0.0837, "theta": -0.012, "rho": 0.0426, "theo": 3.3932, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MLPI270521P00047000", "bid": 1.05, "bid_size": 23.0, "ask": 3.9, "ask_size": 63.0, "iv": 0.2028, "open_interest": 0.0, "volume": 0.0, "delta": -0.4072, "gamma": 0.0583, "vega": 0.133, "theta": -0.0056, "rho": -0.1193, "theo": 2.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MLPI270521C00048000", "bid": 1.35, "bid_size": 60.0, "ask": 3.6, "ask_size": 57.0, "iv": 0.1484, "open_interest": 0.0, "volume": 0.0, "delta": 0.6716, "gamma": 0.1209, "vega": 0.1078, "theta": -0.0112, "rho": 0.0513, "theo": 2.6533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52499997615814}, {"option": "MLPI270521P00048000", "bid": 1.45, "bid_size": 26.0, "ask": 4.5, "ask_size": 60.0, "iv": 0.2016, "open_interest": 0.0, "volume": 0.0, "delta": -0.4704, "gamma": 0.0603, "vega": 0.1344, "theta": -0.0055, "rho": -0.1387, "theo": 2.5001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MLPI270521C00049000", "bid": 0.7, "bid_size": 48.0, "ask": 2.95, "ask_size": 77.0, "iv": 0.1456, "open_interest": 1.0, "volume": 0.0, "delta": 0.5522, "gamma": 0.1044, "vega": 0.1234, "theta": -0.0099, "rho": 0.0579, "theo": 2.0957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.62, "last_trade_time": "2026-11-04T12:58:22", "percent_change": 0.0, "prev_day_close": 1.72500002384186}, {"option": "MLPI270521P00049000", "bid": 2.1, "bid_size": 20.0, "ask": 5.2, "ask_size": 113.0, "iv": 0.2094, "open_interest": 9.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0585, "vega": 0.1321, "theta": -0.0054, "rho": -0.1582, "theo": 3.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.9, "last_trade_time": "2026-11-03T09:42:29", "percent_change": 0.0, "prev_day_close": 3.70000004768372}, {"option": "MLPI270521C00050000", "bid": 0.3, "bid_size": 242.0, "ask": 2.7, "ask_size": 109.0, "iv": 0.1581, "open_interest": 0.0, "volume": 0.0, "delta": 0.454, "gamma": 0.0866, "vega": 0.1284, "theta": -0.0089, "rho": 0.0578, "theo": 1.7105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.65000000596046}, {"option": "MLPI270521P00050000", "bid": 2.65, "bid_size": 20.0, "ask": 5.9, "ask_size": 64.0, "iv": 0.2098, "open_interest": 18.0, "volume": 0.0, "delta": -0.5829, "gamma": 0.0542, "vega": 0.1273, "theta": -0.0053, "rho": -0.1759, "theo": 3.8231, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-05T13:17:03", "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MLPI270521C00051000", "bid": 0.05, "bid_size": 10.0, "ask": 2.9, "ask_size": 1.0, "iv": 0.1758, "open_interest": 0.0, "volume": 10.0, "delta": 0.3804, "gamma": 0.0718, "vega": 0.1269, "theta": -0.0082, "rho": 0.055, "theo": 1.4508, "change": -0.15, "open": 0.75, "high": 1.15, "low": 0.75, "tick": "up", "last_trade_price": 1.15, "last_trade_time": "2026-11-09T10:43:07", "percent_change": -11.5385, "prev_day_close": 1.29999995231628}, {"option": "MLPI270521P00051000", "bid": 3.3, "bid_size": 20.0, "ask": 6.6, "ask_size": 113.0, "iv": 0.2105, "open_interest": 4.0, "volume": 0.0, "delta": -0.6248, "gamma": 0.049, "vega": 0.1215, "theta": -0.0052, "rho": -0.1914, "theo": 4.624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.1, "last_trade_time": "2026-11-06T11:57:04", "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "MLPI270521C00052000", "bid": 0.3, "bid_size": 1.0, "ask": 2.25, "ask_size": 109.0, "iv": 0.1951, "open_interest": 7.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.0602, "vega": 0.1226, "theta": -0.0077, "rho": 0.0517, "theo": 1.269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-04T09:44:48", "percent_change": 0.0, "prev_day_close": 1.32499995827675}, {"option": "MLPI270521P00052000", "bid": 4.2, "bid_size": 20.0, "ask": 7.4, "ask_size": 21.0, "iv": 0.2223, "open_interest": 3.0, "volume": 0.0, "delta": -0.658, "gamma": 0.0439, "vega": 0.1154, "theta": -0.0051, "rho": -0.2048, "theo": 5.4755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.3, "last_trade_time": "2026-11-06T10:19:47", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MLPI270521C00053000", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 1.0, "iv": 0.185, "open_interest": 22.0, "volume": 0.0, "delta": 0.2846, "gamma": 0.0514, "vega": 0.1169, "theta": -0.0074, "rho": 0.0476, "theo": 1.1389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-11-04T12:50:03", "percent_change": 0.0, "prev_day_close": 0.849999994039536}, {"option": "MLPI270521P00053000", "bid": 5.6, "bid_size": 10.0, "ask": 8.0, "ask_size": 20.0, "iv": 0.245, "open_interest": 3.0, "volume": 0.0, "delta": -0.6846, "gamma": 0.0393, "vega": 0.1096, "theta": -0.005, "rho": -0.2167, "theo": 6.3599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.76, "last_trade_time": "2026-11-06T12:45:49", "percent_change": 0.0, "prev_day_close": 7.15000009536743}, {"option": "MLPI270521C00054000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.223, "open_interest": 3.0, "volume": 0.0, "delta": 0.253, "gamma": 0.0445, "vega": 0.1117, "theta": -0.0071, "rho": 0.0447, "theo": 1.0408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-04T10:02:34", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MLPI270521P00054000", "bid": 5.7, "bid_size": 21.0, "ask": 9.1, "ask_size": 21.0, "iv": 0.2306, "open_interest": 3.0, "volume": 0.0, "delta": -0.7062, "gamma": 0.0354, "vega": 0.1043, "theta": -0.0049, "rho": -0.2272, "theo": 7.2645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-27T10:25:48", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MLPI270521C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 118.0, "iv": 0.2396, "open_interest": 21.0, "volume": 0.0, "delta": 0.2281, "gamma": 0.0391, "vega": 0.1062, "theta": -0.007, "rho": 0.0413, "theo": 0.9646, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.83, "last_trade_time": "2026-11-03T10:06:05", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MLPI270521P00055000", "bid": 6.4, "bid_size": 21.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.2258, "open_interest": 1.0, "volume": 0.0, "delta": -0.7239, "gamma": 0.032, "vega": 0.0995, "theta": -0.0048, "rho": -0.2368, "theo": 8.1833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T12:58:04", "percent_change": 0.0, "prev_day_close": 8.59999990463257}, {"option": "MLPI270521C00056000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 249.0, "iv": 0.2576, "open_interest": 0.0, "volume": 0.0, "delta": 0.2079, "gamma": 0.0347, "vega": 0.1013, "theta": -0.0068, "rho": 0.0388, "theo": 0.9034, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MLPI270521P00056000", "bid": 7.4, "bid_size": 20.0, "ask": 10.8, "ask_size": 20.0, "iv": 0.2394, "open_interest": 1.0, "volume": 2.0, "delta": -0.7388, "gamma": 0.0291, "vega": 0.095, "theta": -0.0047, "rho": -0.2458, "theo": 9.1124, "change": -0.5, "open": 9.3, "high": 9.3, "low": 8.9, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-11-09T10:15:38", "percent_change": -5.31915, "prev_day_close": 9.40000009536743}, {"option": "MLPI270521C00057000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 252.0, "iv": 0.2745, "open_interest": 21.0, "volume": 0.0, "delta": 0.1914, "gamma": 0.0312, "vega": 0.0972, "theta": -0.0067, "rho": 0.0365, "theo": 0.853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.86, "last_trade_time": "2026-10-29T09:45:02", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MLPI270521P00057000", "bid": 8.3, "bid_size": 20.0, "ask": 11.9, "ask_size": 20.0, "iv": 0.2577, "open_interest": 0.0, "volume": 0.0, "delta": -0.7514, "gamma": 0.0266, "vega": 0.091, "theta": -0.0046, "rho": -0.2541, "theo": 10.0489, "change": 0.0, "open": 0.0, "high": 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": "MLPI270521C00058000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 263.0, "iv": 0.2907, "open_interest": 0.0, "volume": 0.0, "delta": 0.1775, "gamma": 0.0282, "vega": 0.0925, "theta": -0.0066, "rho": 0.0342, "theo": 0.811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MLPI270521P00058000", "bid": 9.3, "bid_size": 20.0, "ask": 12.7, "ask_size": 20.0, "iv": 0.2641, "open_interest": 2.0, "volume": 0.0, "delta": -0.7622, "gamma": 0.0244, "vega": 0.0874, "theta": -0.0045, "rho": -0.262, "theo": 10.991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.0, "last_trade_time": "2026-11-06T15:52:36", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MLPI270521C00059000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 269.0, "iv": 0.3063, "open_interest": 0.0, "volume": 0.0, "delta": 0.1658, "gamma": 0.0258, "vega": 0.0887, "theta": -0.0066, "rho": 0.0323, "theo": 0.7755, "change": 0.0, "open": 0.0, "high": 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": "MLPI270521P00059000", "bid": 9.9, "bid_size": 40.0, "ask": 13.0, "ask_size": 20.0, "iv": 0.2013, "open_interest": 6.0, "volume": 0.0, "delta": -0.7716, "gamma": 0.0226, "vega": 0.0841, "theta": -0.0044, "rho": -0.2696, "theo": 11.9376, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.6, "last_trade_time": "2026-11-06T15:36:40", "percent_change": 0.0, "prev_day_close": 12.0999999046326}, {"option": "MLPI270521C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 276.0, "iv": 0.3212, "open_interest": 0.0, "volume": 0.0, "delta": 0.1556, "gamma": 0.0236, "vega": 0.0858, "theta": -0.0065, "rho": 0.031, "theo": 0.7444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "MLPI270521P00060000", "bid": 10.9, "bid_size": 20.0, "ask": 14.0, "ask_size": 20.0, "iv": 0.2179, "open_interest": 0.0, "volume": 0.0, "delta": -0.7798, "gamma": 0.0209, "vega": 0.081, "theta": -0.0043, "rho": -0.2768, "theo": 12.8877, "change": 0.0, "open": 0.0, "high": 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": "MLPI270521C00061000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 280.0, "iv": 0.3356, "open_interest": 0.0, "volume": 0.0, "delta": 0.1468, "gamma": 0.0218, "vega": 0.0827, "theta": -0.0064, "rho": 0.0294, "theo": 0.7169, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MLPI270521P00061000", "bid": 11.8, "bid_size": 32.0, "ask": 14.5, "ask_size": 20.0, "iv": 0.0, "open_interest": 10.0, "volume": 2.0, "delta": -0.787, "gamma": 0.0195, "vega": 0.0782, "theta": -0.0042, "rho": -0.2838, "theo": 13.8396, "change": -0.55, "open": 14.31, "high": 14.31, "low": 13.7, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-11-09T15:31:20", "percent_change": -3.85965, "prev_day_close": 14.25}, {"option": "MLPI270521C00062000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 207.0, "iv": 0.3496, "open_interest": 0.0, "volume": 0.0, "delta": 0.139, "gamma": 0.0203, "vega": 0.0796, "theta": -0.0064, "rho": 0.0277, "theo": 0.6928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MLPI270521P00062000", "bid": 13.2, "bid_size": 25.0, "ask": 15.7, "ask_size": 21.0, "iv": 0.2503, "open_interest": 12.0, "volume": 2.0, "delta": -0.7935, "gamma": 0.0182, "vega": 0.0757, "theta": -0.0041, "rho": -0.2906, "theo": 14.7958, "change": -0.2, "open": 15.43, "high": 15.43, "low": 14.9, "tick": "down", "last_trade_price": 14.9, "last_trade_time": "2026-11-09T15:23:11", "percent_change": -1.3245, "prev_day_close": 15.0999999046326}, {"option": "MLPI270521C00063000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 290.0, "iv": 0.363, "open_interest": 0.0, "volume": 0.0, "delta": 0.1322, "gamma": 0.0189, "vega": 0.0767, "theta": -0.0064, "rho": 0.0265, "theo": 0.6716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MLPI270521P00063000", "bid": 14.0, "bid_size": 21.0, "ask": 16.9, "ask_size": 20.0, "iv": 0.2661, "open_interest": 15.0, "volume": 0.0, "delta": -0.7993, "gamma": 0.0171, "vega": 0.0734, "theta": -0.004, "rho": -0.2972, "theo": 15.753, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.2, "last_trade_time": "2026-11-02T15:06:39", "percent_change": 0.0, "prev_day_close": 16.0999999046326}, {"option": "MLPI270521C00064000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 262.0, "iv": 0.3761, "open_interest": 0.0, "volume": 0.0, "delta": 0.1261, "gamma": 0.0177, "vega": 0.0744, "theta": -0.0063, "rho": 0.0254, "theo": 0.6524, "change": 0.0, "open": 0.0, "high": 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": "MLPI270521P00064000", "bid": 14.7, "bid_size": 32.0, "ask": 17.8, "ask_size": 20.0, "iv": 0.2364, "open_interest": 14.0, "volume": 0.0, "delta": -0.8045, "gamma": 0.0161, "vega": 0.0712, "theta": -0.0038, "rho": -0.3037, "theo": 16.7118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-11-03T15:14:23", "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MLPI270521C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 290.0, "iv": 0.3888, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0166, "vega": 0.0725, "theta": -0.0063, "rho": 0.0246, "theo": 0.6347, "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": 0.474999994039536}, {"option": "MLPI270521P00065000", "bid": 15.6, "bid_size": 33.0, "ask": 18.8, "ask_size": 20.0, "iv": 0.238, "open_interest": 16.0, "volume": 0.0, "delta": -0.8093, "gamma": 0.0152, "vega": 0.0691, "theta": -0.0037, "rho": -0.3101, "theo": 17.672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.5, "last_trade_time": "2026-11-06T10:26:21", "percent_change": 0.0, "prev_day_close": 17.8000001907349}], "symbol": "MLPI", "security_type": "stock", "exchange_id": 3, "current_price": 50.235, "price_change": 0.955, "price_change_percent": 1.9379, "bid": 50.0, "ask": 51.5, "bid_size": 200, "ask_size": 500, "open": 49.21, "high": 50.28, "low": 48.7701, "close": 50.235, "prev_day_close": 49.28, "volume": 328360, "iv30": 18.125, "iv30_change": -1.151, "iv30_change_percent": -5.9712, "seqno": 10406430835, "last_trade_time": "2026-11-09T15:59:27", "tick": "down"}, "symbol": "MLPI"}