{"timestamp": "2026-11-09 23:42:38", "data": {"options": [{"option": "MLR261120C00030000", "bid": 16.5, "bid_size": 32.0, "ask": 21.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0058, "vega": 0.0071, "theta": -0.0512, "rho": 0.0099, "theo": 19.0438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.25}, {"option": "MLR261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 3.353, "open_interest": 0.0, "volume": 0.0, "delta": -0.0392, "gamma": 0.0058, "vega": 0.0071, "theta": -0.0535, "rho": -0.0007, "theo": 0.2532, "change": 0.0, "open": 0.0, "high": 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": "MLR261120C00035000", "bid": 11.5, "bid_size": 32.0, "ask": 16.0, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9388, "gamma": 0.0108, "vega": 0.0104, "theta": -0.0599, "rho": 0.0112, "theo": 14.1329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MLR261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 2.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.0629, "gamma": 0.0108, "vega": 0.0104, "theta": -0.0617, "rho": -0.0011, "theo": 0.3346, "change": 0.0, "open": 0.0, "high": 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": "MLR261120C00040000", "bid": 6.5, "bid_size": 36.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8926, "gamma": 0.0221, "vega": 0.0158, "theta": -0.0692, "rho": 0.0122, "theo": 9.2762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MLR261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.908, "open_interest": 0.0, "volume": 0.0, "delta": -0.1093, "gamma": 0.0222, "vega": 0.0158, "theta": -0.0705, "rho": -0.0018, "theo": 0.4709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MLR261120C00045000", "bid": 1.65, "bid_size": 33.0, "ask": 6.3, "ask_size": 1.0, "iv": 0.2193, "open_interest": 0.0, "volume": 0.0, "delta": 0.7743, "gamma": 0.0526, "vega": 0.0256, "theta": -0.0785, "rho": 0.0118, "theo": 4.6071, "change": 0.0, "open": 0.0, "high": 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": "MLR261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 1.2561, "open_interest": 0.0, "volume": 0.0, "delta": -0.2287, "gamma": 0.053, "vega": 0.0256, "theta": -0.0795, "rho": -0.0036, "theo": 0.7969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.40000009536743}, {"option": "MLR261120C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.8784, "open_interest": 0.0, "volume": 0.0, "delta": 0.425, "gamma": 0.0815, "vega": 0.0332, "theta": -0.087, "rho": 0.0068, "theo": 1.4055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MLR261120P00050000", "bid": 0.5, "bid_size": 258.0, "ask": 4.9, "ask_size": 17.0, "iv": 0.5956, "open_interest": 0.0, "volume": 0.0, "delta": -0.5818, "gamma": 0.0824, "vega": 0.0331, "theta": -0.0879, "rho": -0.008, "theo": 2.604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.94999998807907}, {"option": "MLR261120C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.3776, "open_interest": 133.0, "volume": 0.0, "delta": 0.2164, "gamma": 0.0434, "vega": 0.0248, "theta": -0.0896, "rho": 0.0034, "theo": 0.7696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-10-27T13:57:38", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261120P00055000", "bid": 4.9, "bid_size": 36.0, "ask": 8.5, "ask_size": 11.0, "iv": 0.671, "open_interest": 1.0, "volume": 0.0, "delta": -0.7908, "gamma": 0.044, "vega": 0.0243, "theta": -0.0901, "rho": -0.0099, "theo": 6.9802, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.8, "last_trade_time": "2026-10-06T09:50:24", "percent_change": 0.0, "prev_day_close": 9.04999995231628}, {"option": "MLR261120C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 1.7598, "open_interest": 1.0, "volume": 0.0, "delta": 0.1443, "gamma": 0.0261, "vega": 0.0192, "theta": -0.0876, "rho": 0.0023, "theo": 0.5826, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-28T13:27:20", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261120P00060000", "bid": 9.8, "bid_size": 36.0, "ask": 13.5, "ask_size": 8.0, "iv": 0.9364, "open_interest": 0.0, "volume": 0.0, "delta": -0.8624, "gamma": 0.0265, "vega": 0.0185, "theta": -0.0878, "rho": -0.0106, "theo": 11.7994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MLR261120C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 2.0783, "open_interest": 1.0, "volume": 0.0, "delta": 0.1089, "gamma": 0.018, "vega": 0.0157, "theta": -0.0847, "rho": 0.0017, "theo": 0.4858, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.3, "last_trade_time": "2026-10-05T13:16:05", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261120P00065000", "bid": 15.0, "bid_size": 36.0, "ask": 18.5, "ask_size": 11.0, "iv": 1.2503, "open_interest": 0.0, "volume": 0.0, "delta": -0.8974, "gamma": 0.0183, "vega": 0.015, "theta": -0.0846, "rho": -0.0107, "theo": 16.7054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MLR261120C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 104.0, "iv": 2.3539, "open_interest": 0.0, "volume": 0.0, "delta": 0.0879, "gamma": 0.0134, "vega": 0.0134, "theta": -0.0817, "rho": 0.0013, "theo": 0.424, "change": 0.0, "open": 0.0, "high": 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": "MLR261120P00070000", "bid": 20.0, "bid_size": 36.0, "ask": 23.5, "ask_size": 11.0, "iv": 1.4734, "open_interest": 0.0, "volume": 0.0, "delta": -0.9182, "gamma": 0.0137, "vega": 0.0126, "theta": -0.0813, "rho": -0.011, "theo": 21.6454, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.0}, {"option": "MLR261120C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 92.0, "iv": 2.5974, "open_interest": 0.0, "volume": 0.0, "delta": 0.074, "gamma": 0.0106, "vega": 0.0118, "theta": -0.079, "rho": 0.0011, "theo": 0.3801, "change": 0.0, "open": 0.0, "high": 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": "MLR261120P00075000", "bid": 25.0, "bid_size": 36.0, "ask": 28.5, "ask_size": 11.0, "iv": 1.673, "open_interest": 0.0, "volume": 0.0, "delta": -0.932, "gamma": 0.0109, "vega": 0.0111, "theta": -0.0783, "rho": -0.0109, "theo": 26.6025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0500001907349}, {"option": "MLR261120C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 104.0, "iv": 2.8161, "open_interest": 0.0, "volume": 0.0, "delta": 0.0641, "gamma": 0.0087, "vega": 0.0105, "theta": -0.0765, "rho": 0.001, "theo": 0.347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261120P00080000", "bid": 30.0, "bid_size": 36.0, "ask": 33.5, "ask_size": 11.0, "iv": 1.8536, "open_interest": 0.0, "volume": 0.0, "delta": -0.9418, "gamma": 0.0089, "vega": 0.0096, "theta": -0.0753, "rho": -0.0113, "theo": 31.5703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0499992370606}, {"option": "MLR261218C00025000", "bid": 21.5, "bid_size": 30.0, "ask": 26.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0036, "vega": 0.0111, "theta": -0.0157, "rho": 0.0193, "theo": 24.1587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MLR261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 104.0, "iv": 2.2641, "open_interest": 0.0, "volume": 0.0, "delta": -0.0336, "gamma": 0.0038, "vega": 0.0118, "theta": -0.0186, "rho": -0.002, "theo": 0.2999, "change": 0.0, "open": 0.0, "high": 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": "MLR261218C00030000", "bid": 16.5, "bid_size": 30.0, "ask": 21.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.956, "gamma": 0.0064, "vega": 0.0159, "theta": -0.0187, "rho": 0.023, "theo": 19.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.5}, {"option": "MLR261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.7882, "open_interest": 0.0, "volume": 0.0, "delta": -0.0508, "gamma": 0.0065, "vega": 0.0166, "theta": -0.021, "rho": -0.0029, "theo": 0.38, "change": 0.0, "open": 0.0, "high": 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": "MLR261218C00035000", "bid": 11.5, "bid_size": 30.0, "ask": 16.0, "ask_size": 1.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0116, "vega": 0.0228, "theta": -0.0218, "rho": 0.0275, "theo": 14.3835, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.52, "last_trade_time": "2026-08-06T11:38:26", "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MLR261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 25.0, "iv": 0.9799, "open_interest": 0.0, "volume": 0.0, "delta": -0.0792, "gamma": 0.0118, "vega": 0.0234, "theta": -0.0235, "rho": -0.0044, "theo": 0.4925, "change": 0.0, "open": 0.0, "high": 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": "MLR261218C00040000", "bid": 6.5, "bid_size": 37.0, "ask": 10.8, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.8758, "gamma": 0.0224, "vega": 0.0332, "theta": -0.0247, "rho": 0.0301, "theo": 9.5837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MLR261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 43.0, "iv": 1.02, "open_interest": 0.0, "volume": 0.0, "delta": -0.1323, "gamma": 0.0227, "vega": 0.0341, "theta": -0.0259, "rho": -0.0071, "theo": 0.6774, "change": 0.0, "open": 0.0, "high": 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": "MLR261218C00045000", "bid": 2.05, "bid_size": 49.0, "ask": 6.5, "ask_size": 3.0, "iv": 0.2596, "open_interest": 0.0, "volume": 0.0, "delta": 0.7538, "gamma": 0.0474, "vega": 0.0506, "theta": -0.0273, "rho": 0.0314, "theo": 5.0217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.70000004768372}, {"option": "MLR261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 19.0, "iv": 0.6022, "open_interest": 5.0, "volume": 3.0, "delta": -0.2568, "gamma": 0.0481, "vega": 0.0512, "theta": -0.0282, "rho": -0.0131, "theo": 1.1062, "change": -1.45, "open": 1.4, "high": 1.4, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-09T14:37:00", "percent_change": -67.4419, "prev_day_close": 2.15000009536743}, {"option": "MLR261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 23.0, "iv": 0.4588, "open_interest": 3.0, "volume": 0.0, "delta": 0.4575, "gamma": 0.0679, "vega": 0.0631, "theta": -0.0299, "rho": 0.0227, "theo": 1.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-11-06T09:51:07", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261218P00050000", "bid": 0.8, "bid_size": 69.0, "ask": 4.9, "ask_size": 24.0, "iv": 0.348, "open_interest": 2.0, "volume": 1.0, "delta": -0.5582, "gamma": 0.0688, "vega": 0.0626, "theta": -0.0302, "rho": -0.0268, "theo": 2.9846, "change": -1.22, "open": 3.63, "high": 3.63, "low": 3.63, "tick": "up", "last_trade_price": 3.63, "last_trade_time": "2026-11-09T13:00:01", "percent_change": -25.1546, "prev_day_close": 4.85000002384186}, {"option": "MLR261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 44.0, "iv": 0.7261, "open_interest": 13.0, "volume": 0.0, "delta": 0.2592, "gamma": 0.0421, "vega": 0.0515, "theta": -0.0318, "rho": 0.0128, "theo": 1.0971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.0, "last_trade_time": "2026-06-22T12:29:10", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261218P00055000", "bid": 5.5, "bid_size": 37.0, "ask": 9.0, "ask_size": 17.0, "iv": 0.4922, "open_interest": 0.0, "volume": 0.0, "delta": -0.7556, "gamma": 0.0423, "vega": 0.0505, "theta": -0.0313, "rho": -0.037, "theo": 7.211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MLR261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 14.0, "iv": 0.93, "open_interest": 0.0, "volume": 0.0, "delta": 0.1805, "gamma": 0.0272, "vega": 0.0418, "theta": -0.0322, "rho": 0.0088, "theo": 0.8481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261218P00060000", "bid": 9.6, "bid_size": 36.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.5649, "open_interest": 0.0, "volume": 0.0, "delta": -0.833, "gamma": 0.0276, "vega": 0.04, "theta": -0.0314, "rho": -0.0406, "theo": 11.9624, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.9499998092651}, {"option": "MLR261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 1.0997, "open_interest": 2.0, "volume": 0.0, "delta": 0.14, "gamma": 0.0195, "vega": 0.0353, "theta": -0.032, "rho": 0.0067, "theo": 0.7179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-07-30T09:42:32", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR261218P00065000", "bid": 15.0, "bid_size": 36.0, "ask": 18.5, "ask_size": 14.0, "iv": 0.6925, "open_interest": 0.0, "volume": 0.0, "delta": -0.8733, "gamma": 0.0201, "vega": 0.0334, "theta": -0.0312, "rho": -0.0411, "theo": 16.8278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MLR261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 28.0, "iv": 1.2465, "open_interest": 0.0, "volume": 0.0, "delta": 0.1153, "gamma": 0.015, "vega": 0.0308, "theta": -0.0315, "rho": 0.0055, "theo": 0.6344, "change": 0.0, "open": 0.0, "high": 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": "MLR261218P00070000", "bid": 20.0, "bid_size": 36.0, "ask": 23.5, "ask_size": 14.0, "iv": 0.8172, "open_interest": 0.0, "volume": 0.0, "delta": -0.8983, "gamma": 0.0158, "vega": 0.0283, "theta": -0.0309, "rho": -0.0422, "theo": 21.7394, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MLR270319C00025000", "bid": 21.5, "bid_size": 31.0, "ask": 26.2, "ask_size": 10.0, "iv": 0.6998, "open_interest": 0.0, "volume": 0.0, "delta": 0.9567, "gamma": 0.0047, "vega": 0.0246, "theta": -0.0061, "rho": 0.0434, "theo": 23.9939, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "MLR270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 104.0, "iv": 1.1596, "open_interest": 0.0, "volume": 0.0, "delta": -0.0467, "gamma": 0.0044, "vega": 0.0282, "theta": -0.0082, "rho": -0.0096, "theo": 0.5062, "change": 0.0, "open": 0.0, "high": 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": "MLR270319C00030000", "bid": 16.5, "bid_size": 28.0, "ask": 21.5, "ask_size": 5.0, "iv": 0.5772, "open_interest": 0.0, "volume": 0.0, "delta": 0.9281, "gamma": 0.0079, "vega": 0.0376, "theta": -0.0081, "rho": 0.0612, "theo": 19.2124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.75}, {"option": "MLR270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 26.0, "iv": 0.9778, "open_interest": 0.0, "volume": 0.0, "delta": -0.0733, "gamma": 0.0075, "vega": 0.0402, "theta": -0.0097, "rho": -0.0147, "theo": 0.7018, "change": 0.0, "open": 0.0, "high": 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": "MLR270319C00035000", "bid": 12.0, "bid_size": 36.0, "ask": 16.4, "ask_size": 3.0, "iv": 0.4615, "open_interest": 0.0, "volume": 0.0, "delta": 0.8828, "gamma": 0.013, "vega": 0.0551, "theta": -0.01, "rho": 0.0846, "theo": 14.5493, "change": 0.0, "open": 0.0, "high": 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": "MLR270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.7547, "open_interest": 0.0, "volume": 0.0, "delta": -0.1164, "gamma": 0.0127, "vega": 0.0566, "theta": -0.0114, "rho": -0.023, "theo": 0.9994, "change": 0.0, "open": 0.0, "high": 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": "MLR270319C00040000", "bid": 7.5, "bid_size": 37.0, "ask": 11.8, "ask_size": 3.0, "iv": 0.3771, "open_interest": 0.0, "volume": 0.0, "delta": 0.8082, "gamma": 0.0213, "vega": 0.0754, "theta": -0.0119, "rho": 0.0973, "theo": 10.1019, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MLR270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5545, "open_interest": 0.0, "volume": 0.0, "delta": -0.1903, "gamma": 0.0213, "vega": 0.0783, "theta": -0.013, "rho": -0.0371, "theo": 1.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR270319C00045000", "bid": 3.5, "bid_size": 37.0, "ask": 7.9, "ask_size": 3.0, "iv": 0.3235, "open_interest": 0.0, "volume": 0.0, "delta": 0.6793, "gamma": 0.0334, "vega": 0.102, "theta": -0.0138, "rho": 0.0909, "theo": 6.1406, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-14T09:40:06", "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MLR270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.363, "open_interest": 7.0, "volume": 0.0, "delta": -0.3202, "gamma": 0.0335, "vega": 0.1027, "theta": -0.0142, "rho": -0.0621, "theo": 2.4974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-09-16T10:35:21", "percent_change": 0.0, "prev_day_close": 3.22499999403954}, {"option": "MLR270319C00050000", "bid": 1.0, "bid_size": 17.0, "ask": 5.4, "ask_size": 3.0, "iv": 0.3282, "open_interest": 0.0, "volume": 0.0, "delta": 0.4881, "gamma": 0.0408, "vega": 0.1138, "theta": -0.0145, "rho": 0.0703, "theo": 3.2964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MLR270319P00050000", "bid": 2.4, "bid_size": 7.0, "ask": 6.5, "ask_size": 8.0, "iv": 0.3223, "open_interest": 0.0, "volume": 0.0, "delta": -0.5117, "gamma": 0.0408, "vega": 0.1138, "theta": -0.0143, "rho": -0.0982, "theo": 4.6133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MLR270319C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 18.0, "iv": 0.4083, "open_interest": 3.0, "volume": 0.0, "delta": 0.3196, "gamma": 0.0349, "vega": 0.1022, "theta": -0.0138, "rho": 0.0465, "theo": 1.8783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.6, "last_trade_time": "2026-08-28T11:57:02", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR270319P00055000", "bid": 6.0, "bid_size": 36.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.3378, "open_interest": 0.0, "volume": 0.0, "delta": -0.6806, "gamma": 0.0355, "vega": 0.1015, "theta": -0.0132, "rho": -0.1224, "theo": 8.1559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.70000004768372}, {"option": "MLR270319C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.52, "open_interest": 1.0, "volume": 0.0, "delta": 0.2188, "gamma": 0.0261, "vega": 0.0846, "theta": -0.0126, "rho": 0.032, "theo": 1.2464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.13, "last_trade_time": "2026-10-13T11:45:52", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MLR270319P00060000", "bid": 10.3, "bid_size": 36.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.3467, "open_interest": 0.0, "volume": 0.0, "delta": -0.7841, "gamma": 0.0272, "vega": 0.0826, "theta": -0.0118, "rho": -0.1274, "theo": 12.4876, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MLR270319C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.5, "ask_size": 21.0, "iv": 0.5918, "open_interest": 0.0, "volume": 0.0, "delta": 0.1606, "gamma": 0.0196, "vega": 0.0704, "theta": -0.0114, "rho": 0.0235, "theo": 0.9213, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.25}, {"option": "MLR270319P00065000", "bid": 15.0, "bid_size": 36.0, "ask": 19.0, "ask_size": 8.0, "iv": 0.4094, "open_interest": 0.0, "volume": 0.0, "delta": -0.8456, "gamma": 0.0208, "vega": 0.0664, "theta": -0.0103, "rho": -0.1232, "theo": 17.1337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.75}, {"option": "MLR270319C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 19.0, "iv": 0.613, "open_interest": 0.0, "volume": 1.0, "delta": 0.1245, "gamma": 0.0151, "vega": 0.0593, "theta": -0.0104, "rho": 0.0182, "theo": 0.7271, "change": -1.19, "open": 0.56, "high": 0.56, "low": 0.56, "tick": "down", "last_trade_price": 0.56, "last_trade_time": "2026-11-09T10:40:36", "percent_change": -68.0, "prev_day_close": 1.75}, {"option": "MLR270319P00070000", "bid": 19.1, "bid_size": 37.0, "ask": 23.5, "ask_size": 11.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8844, "gamma": 0.0162, "vega": 0.0538, "theta": -0.0088, "rho": -0.1166, "theo": 21.9181, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.75}, {"option": "MLR270617C00030000", "bid": 17.0, "bid_size": 33.0, "ask": 21.7, "ask_size": 1.0, "iv": 0.4607, "open_interest": 0.0, "volume": 0.0, "delta": 0.9171, "gamma": 0.0075, "vega": 0.0556, "theta": -0.0027, "rho": 0.1222, "theo": 19.6176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8000001907349}, {"option": "MLR270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.0825, "gamma": 0.0076, "vega": 0.0571, "theta": -0.0067, "rho": -0.028, "theo": 0.8916, "change": 0.0, "open": 0.0, "high": 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": "MLR270617C00035000", "bid": 12.5, "bid_size": 33.0, "ask": 17.2, "ask_size": 1.0, "iv": 0.4057, "open_interest": 0.0, "volume": 0.0, "delta": 0.8696, "gamma": 0.0122, "vega": 0.0777, "theta": -0.0049, "rho": 0.144, "theo": 15.1311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.75}, {"option": "MLR270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": -0.1298, "gamma": 0.0123, "vega": 0.079, "theta": -0.0079, "rho": -0.043, "theo": 1.2999, "change": 0.0, "open": 0.0, "high": 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": "MLR270617C00040000", "bid": 8.5, "bid_size": 34.0, "ask": 12.8, "ask_size": 3.0, "iv": 0.3682, "open_interest": 0.0, "volume": 0.0, "delta": 0.7944, "gamma": 0.0191, "vega": 0.1039, "theta": -0.0071, "rho": 0.155, "theo": 10.9153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.75}, {"option": "MLR270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4381, "open_interest": 0.0, "volume": 0.0, "delta": -0.2057, "gamma": 0.0193, "vega": 0.1063, "theta": -0.0091, "rho": -0.0663, "theo": 1.9762, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.47500004805624}, {"option": "MLR270617C00045000", "bid": 5.0, "bid_size": 1.0, "ask": 9.3, "ask_size": 3.0, "iv": 0.3416, "open_interest": 0.0, "volume": 0.0, "delta": 0.6778, "gamma": 0.0275, "vega": 0.132, "theta": -0.009, "rho": 0.1454, "theo": 7.2245, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MLR270617P00045000", "bid": 0.8, "bid_size": 17.0, "ask": 5.5, "ask_size": 8.0, "iv": 0.3448, "open_interest": 0.0, "volume": 0.0, "delta": -0.3242, "gamma": 0.0279, "vega": 0.1337, "theta": -0.01, "rho": -0.1009, "theo": 3.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.97500002384186}, {"option": "MLR270617C00050000", "bid": 2.05, "bid_size": 1.0, "ask": 6.9, "ask_size": 3.0, "iv": 0.3261, "open_interest": 0.0, "volume": 0.0, "delta": 0.5242, "gamma": 0.0326, "vega": 0.1475, "theta": -0.0101, "rho": 0.1198, "theo": 4.4651, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.47500002384186}, {"option": "MLR270617P00050000", "bid": 3.3, "bid_size": 7.0, "ask": 7.9, "ask_size": 7.0, "iv": 0.3431, "open_interest": 0.0, "volume": 0.0, "delta": -0.4811, "gamma": 0.0334, "vega": 0.1476, "theta": -0.0102, "rho": -0.1421, "theo": 5.339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MLR270617C00055000", "bid": 0.3, "bid_size": 258.0, "ask": 4.9, "ask_size": 3.0, "iv": 0.3148, "open_interest": 0.0, "volume": 0.0, "delta": 0.3792, "gamma": 0.0308, "vega": 0.1414, "theta": -0.0101, "rho": 0.0896, "theo": 2.809, "change": 0.0, "open": 0.0, "high": 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": "MLR270617P00055000", "bid": 6.3, "bid_size": 32.0, "ask": 11.0, "ask_size": 8.0, "iv": 0.3318, "open_interest": 0.0, "volume": 0.0, "delta": -0.632, "gamma": 0.0325, "vega": 0.1387, "theta": -0.0094, "rho": -0.1684, "theo": 8.6205, "change": 0.0, "open": 0.0, "high": 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": "MLR270617C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.3911, "open_interest": 0.0, "volume": 0.0, "delta": 0.2757, "gamma": 0.0255, "vega": 0.1245, "theta": -0.0095, "rho": 0.0663, "theo": 1.9154, "change": 0.0, "open": 0.0, "high": 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": "MLR270617P00060000", "bid": 10.5, "bid_size": 36.0, "ask": 14.5, "ask_size": 3.0, "iv": 0.3322, "open_interest": 0.0, "volume": 0.0, "delta": -0.7439, "gamma": 0.0282, "vega": 0.1178, "theta": -0.0083, "rho": -0.1766, "theo": 12.6914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5500001907349}, {"option": "MLR270617C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.4632, "open_interest": 0.0, "volume": 0.0, "delta": 0.208, "gamma": 0.0204, "vega": 0.1072, "theta": -0.0087, "rho": 0.0502, "theo": 1.4119, "change": 0.0, "open": 0.0, "high": 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": "MLR270617P00065000", "bid": 14.9, "bid_size": 32.0, "ask": 19.0, "ask_size": 3.0, "iv": 0.3477, "open_interest": 0.0, "volume": 0.0, "delta": -0.82, "gamma": 0.0234, "vega": 0.0943, "theta": -0.0068, "rho": -0.1622, "theo": 17.1764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0500001907349}, {"option": "MLR270617C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5255, "open_interest": 0.0, "volume": 0.0, "delta": 0.1631, "gamma": 0.0164, "vega": 0.0923, "theta": -0.008, "rho": 0.0395, "theo": 1.1015, "change": 0.0, "open": 0.0, "high": 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": "MLR270617P00070000", "bid": 19.3, "bid_size": 32.0, "ask": 23.9, "ask_size": 17.0, "iv": 0.3554, "open_interest": 0.0, "volume": 0.0, "delta": -0.8714, "gamma": 0.019, "vega": 0.0741, "theta": -0.005, "rho": -0.1487, "theo": 21.8706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.9499998092651}, {"option": "MLR270617C00075000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 8.0, "iv": 0.5805, "open_interest": 0.0, "volume": 0.0, "delta": 0.1321, "gamma": 0.0134, "vega": 0.0802, "theta": -0.0074, "rho": 0.032, "theo": 0.8948, "change": 0.0, "open": 0.0, "high": 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": "MLR270617P00075000", "bid": 24.3, "bid_size": 30.0, "ask": 28.8, "ask_size": 5.0, "iv": 0.3975, "open_interest": 0.0, "volume": 0.0, "delta": -0.9064, "gamma": 0.0152, "vega": 0.0591, "theta": -0.0031, "rho": -0.1344, "theo": 26.6765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.0}, {"option": "MLR270617C00080000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 2.0, "iv": 0.423, "open_interest": 0.0, "volume": 0.0, "delta": 0.1098, "gamma": 0.0112, "vega": 0.0705, "theta": -0.0068, "rho": 0.0267, "theo": 0.7487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "MLR270617P00080000", "bid": 29.2, "bid_size": 30.0, "ask": 33.8, "ask_size": 5.0, "iv": 0.4341, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.012, "vega": 0.0453, "theta": -0.001, "rho": -0.1264, "theo": 31.5485, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.0}], "symbol": "MLR", "security_type": "stock", "exchange_id": 3, "current_price": 48.62, "price_change": 2.3, "price_change_percent": 4.9655, "bid": 19.46, "ask": 58.0, "bid_size": 200, "ask_size": 100, "open": 47.18, "high": 48.84, "low": 46.82, "close": 48.62, "prev_day_close": 46.32, "volume": 88668, "iv30": 40.685, "iv30_change": -5.293, "iv30_change_percent": -11.512, "seqno": 10404507786, "last_trade_time": "2026-11-09T15:59:55", "tick": "up"}, "symbol": "MLR"}