{"timestamp": "2026-10-04 23:26:59", "data": {"options": [{"option": "MLYS261016C00015000", "bid": 6.8, "bid_size": 8.0, "ask": 11.0, "ask_size": 7.0, "iv": 1.5257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9851, "gamma": 0.0081, "vega": 0.002, "theta": -0.0081, "rho": 0.0056, "theo": 8.7885, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.90000009536743}, {"option": "MLYS261016P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 19.0, "iv": 3.2905, "open_interest": 0.0, "volume": 0.0, "delta": -0.0182, "gamma": 0.0081, "vega": 0.0021, "theta": -0.0081, "rho": -0.0002, "theo": 0.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "MLYS261016C00017500", "bid": 4.5, "bid_size": 13.0, "ask": 8.5, "ask_size": 12.0, "iv": 1.2416, "open_interest": 0.0, "volume": 0.0, "delta": 0.9682, "gamma": 0.0184, "vega": 0.0036, "theta": -0.011, "rho": 0.0064, "theo": 6.3154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.70000004768372}, {"option": "MLYS261016P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 13.0, "iv": 2.3664, "open_interest": 0.0, "volume": 0.0, "delta": -0.0352, "gamma": 0.0185, "vega": 0.0036, "theta": -0.0111, "rho": -0.0003, "theo": 0.0604, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.42499995231628}, {"option": "MLYS261016C00020000", "bid": 3.5, "bid_size": 19.0, "ask": 4.5, "ask_size": 17.0, "iv": 0.8077, "open_interest": 0.0, "volume": 1.0, "delta": 0.9162, "gamma": 0.0503, "vega": 0.0074, "theta": -0.0174, "rho": 0.0068, "theo": 3.8898, "change": -0.075, "open": 4.3, "high": 4.3, "low": 4.3, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-10-02T10:23:49", "percent_change": -1.71429, "prev_day_close": 4.0}, {"option": "MLYS261016P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.5, "ask_size": 29.0, "iv": 0.816, "open_interest": 10.0, "volume": 0.0, "delta": -0.0878, "gamma": 0.0508, "vega": 0.0074, "theta": -0.0175, "rho": -0.0007, "theo": 0.1314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-09-29T15:52:00", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MLYS261016C00022500", "bid": 0.3, "bid_size": 24.0, "ask": 3.7, "ask_size": 30.0, "iv": 0.7035, "open_interest": 0.0, "volume": 0.0, "delta": 0.7118, "gamma": 0.1321, "vega": 0.016, "theta": -0.0321, "rho": 0.0058, "theo": 1.7637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.00000002980232}, {"option": "MLYS261016P00022500", "bid": 0.05, "bid_size": 24.0, "ask": 0.75, "ask_size": 47.0, "iv": 0.4913, "open_interest": 0.0, "volume": 0.0, "delta": -0.2953, "gamma": 0.1342, "vega": 0.016, "theta": -0.0326, "rho": -0.0022, "theo": 0.506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.400000000372529}, {"option": "MLYS261016C00025000", "bid": 0.2, "bid_size": 32.0, "ask": 0.95, "ask_size": 30.0, "iv": 0.5683, "open_interest": 32.0, "volume": 0.0, "delta": 0.3698, "gamma": 0.1265, "vega": 0.0175, "theta": -0.0406, "rho": 0.0031, "theo": 0.7033, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-01T14:41:28", "percent_change": 0.0, "prev_day_close": 0.674999997019768}, {"option": "MLYS261016P00025000", "bid": 1.2, "bid_size": 55.0, "ask": 2.2, "ask_size": 38.0, "iv": 0.488, "open_interest": 157.0, "volume": 0.0, "delta": -0.6422, "gamma": 0.1292, "vega": 0.0172, "theta": -0.0415, "rho": -0.0041, "theo": 1.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T15:59:29", "percent_change": 0.0, "prev_day_close": 1.95000004768372}, {"option": "MLYS261016C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 13.0, "iv": 0.8658, "open_interest": 164.0, "volume": 34.0, "delta": 0.1072, "gamma": 0.0446, "vega": 0.0086, "theta": -0.0264, "rho": 0.0009, "theo": 0.1927, "change": -0.075, "open": 0.23, "high": 0.23, "low": 0.15, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-10-02T12:14:00", "percent_change": -33.3333, "prev_day_close": 0.175000000745058}, {"option": "MLYS261016P00030000", "bid": 4.0, "bid_size": 12.0, "ask": 8.2, "ask_size": 15.0, "iv": 0.0, "open_interest": 12.0, "volume": 0.0, "delta": -0.9078, "gamma": 0.046, "vega": 0.0076, "theta": -0.0275, "rho": -0.0035, "theo": 6.4772, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.7, "last_trade_time": "2026-09-21T13:09:34", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MLYS261016C00035000", "bid": 0.05, "bid_size": 20.0, "ask": 0.35, "ask_size": 11.0, "iv": 1.1252, "open_interest": 527.0, "volume": 115.0, "delta": 0.0409, "gamma": 0.0177, "vega": 0.004, "theta": -0.0146, "rho": 0.0003, "theo": 0.0732, "change": -0.025, "open": 0.12, "high": 0.12, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-10-02T14:40:05", "percent_change": -33.3333, "prev_day_close": 0.100000003352761}, {"option": "MLYS261016P00035000", "bid": 9.0, "bid_size": 12.0, "ask": 13.3, "ask_size": 13.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9724, "gamma": 0.0167, "vega": 0.0028, "theta": -0.0138, "rho": -0.0019, "theo": 11.3824, "change": 0.0, "open": 0.0, "high": 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": "MLYS261016C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 0.2, "ask_size": 1.0, "iv": 1.4194, "open_interest": 945.0, "volume": 0.0, "delta": 0.0181, "gamma": 0.008, "vega": 0.002, "theta": -0.008, "rho": 0.0001, "theo": 0.0321, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-09-29T14:33:22", "percent_change": 0.0, "prev_day_close": 0.100000001490116}, {"option": "MLYS261016P00040000", "bid": 14.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9915, "gamma": 0.006, "vega": 0.0009, "theta": -0.0055, "rho": -0.0007, "theo": 16.3584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MLYS261120C00015000", "bid": 7.5, "bid_size": 8.0, "ask": 11.5, "ask_size": 12.0, "iv": 1.1436, "open_interest": 0.0, "volume": 0.0, "delta": 0.9414, "gamma": 0.0156, "vega": 0.0116, "theta": -0.0115, "rho": 0.0178, "theo": 9.2892, "change": 0.0, "open": 0.0, "high": 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": "MLYS261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 4.9, "ask_size": 13.0, "iv": 2.1642, "open_interest": 0.0, "volume": 0.0, "delta": -0.0697, "gamma": 0.0158, "vega": 0.0117, "theta": -0.0116, "rho": -0.0024, "theo": 0.2989, "change": 0.0, "open": 0.0, "high": 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": "MLYS261120C00017500", "bid": 4.7, "bid_size": 8.0, "ask": 9.0, "ask_size": 12.0, "iv": 0.7507, "open_interest": 0.0, "volume": 0.0, "delta": 0.8938, "gamma": 0.0274, "vega": 0.0171, "theta": -0.0143, "rho": 0.0194, "theo": 6.9698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MLYS261120P00017500", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 11.0, "iv": 1.2771, "open_interest": 0.0, "volume": 0.0, "delta": -0.1179, "gamma": 0.0277, "vega": 0.0172, "theta": -0.0144, "rho": -0.0039, "theo": 0.4664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "MLYS261120C00020000", "bid": 3.5, "bid_size": 11.0, "ask": 6.1, "ask_size": 10.0, "iv": 0.7024, "open_interest": 0.0, "volume": 0.0, "delta": 0.8038, "gamma": 0.0456, "vega": 0.0249, "theta": -0.0183, "rho": 0.0194, "theo": 4.8512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.80000007152557}, {"option": "MLYS261120P00020000", "bid": 0.05, "bid_size": 5.0, "ask": 1.55, "ask_size": 10.0, "iv": 0.7079, "open_interest": 0.0, "volume": 0.0, "delta": -0.2095, "gamma": 0.0463, "vega": 0.025, "theta": -0.0186, "rho": -0.0068, "theo": 0.8377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.700000012293458}, {"option": "MLYS261120C00022500", "bid": 1.0, "bid_size": 11.0, "ask": 4.0, "ask_size": 11.0, "iv": 0.4782, "open_interest": 0.0, "volume": 0.0, "delta": 0.6595, "gamma": 0.0634, "vega": 0.0324, "theta": -0.0224, "rho": 0.0171, "theo": 3.1337, "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": 2.39999997615814}, {"option": "MLYS261120P00022500", "bid": 0.05, "bid_size": 10.0, "ask": 4.0, "ask_size": 30.0, "iv": 0.8015, "open_interest": 1.0, "volume": 0.0, "delta": -0.3571, "gamma": 0.0649, "vega": 0.0325, "theta": -0.0229, "rho": -0.0111, "theo": 1.6174, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-10-01T09:37:15", "percent_change": 0.0, "prev_day_close": 2.02500000037253}, {"option": "MLYS261120C00025000", "bid": 1.4, "bid_size": 24.0, "ask": 2.95, "ask_size": 30.0, "iv": 0.7373, "open_interest": 24.0, "volume": 0.0, "delta": 0.4929, "gamma": 0.0687, "vega": 0.035, "theta": -0.024, "rho": 0.0133, "theo": 1.9511, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.93, "last_trade_time": "2026-09-30T15:47:08", "percent_change": 0.0, "prev_day_close": 2.17500001192093}, {"option": "MLYS261120P00025000", "bid": 0.5, "bid_size": 9.0, "ask": 3.5, "ask_size": 21.0, "iv": 0.3954, "open_interest": 7.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0712, "vega": 0.0345, "theta": -0.0249, "rho": -0.015, "theo": 2.9446, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.35, "last_trade_time": "2026-09-29T12:03:23", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MLYS261120C00030000", "bid": 0.45, "bid_size": 25.0, "ask": 1.1, "ask_size": 39.0, "iv": 0.7153, "open_interest": 225.0, "volume": 205.0, "delta": 0.2434, "gamma": 0.0504, "vega": 0.0273, "theta": -0.0198, "rho": 0.0068, "theo": 0.7774, "change": -0.165, "open": 0.9, "high": 0.9, "low": 0.86, "tick": "no_change", "last_trade_price": 0.86, "last_trade_time": "2026-10-02T09:53:27", "percent_change": -16.0976, "prev_day_close": 0.775000005960464}, {"option": "MLYS261120P00030000", "bid": 5.6, "bid_size": 24.0, "ask": 9.0, "ask_size": 45.0, "iv": 0.8919, "open_interest": 0.0, "volume": 0.0, "delta": -0.7894, "gamma": 0.0541, "vega": 0.0247, "theta": -0.0213, "rho": -0.0173, "theo": 6.8199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.29999995231628}, {"option": "MLYS261120C00035000", "bid": 0.15, "bid_size": 25.0, "ask": 0.45, "ask_size": 36.0, "iv": 0.7434, "open_interest": 4.0, "volume": 10.0, "delta": 0.1188, "gamma": 0.0298, "vega": 0.0173, "theta": -0.0133, "rho": 0.0033, "theo": 0.3364, "change": -0.425, "open": 0.45, "high": 0.45, "low": 0.35, "tick": "no_change", "last_trade_price": 0.35, "last_trade_time": "2026-10-02T10:11:55", "percent_change": -54.8387, "prev_day_close": 0.299999997019768}, {"option": "MLYS261120P00035000", "bid": 9.6, "bid_size": 12.0, "ask": 12.8, "ask_size": 12.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9239, "gamma": 0.0333, "vega": 0.012, "theta": -0.0152, "rho": -0.0115, "theo": 11.4559, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MLYS261120C00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 16.0, "iv": 1.1586, "open_interest": 0.0, "volume": 0.0, "delta": 0.0598, "gamma": 0.0169, "vega": 0.0103, "theta": -0.0083, "rho": 0.0017, "theo": 0.1558, "change": 0.0, "open": 0.0, "high": 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": "MLYS261120P00040000", "bid": 14.0, "bid_size": 12.0, "ask": 18.5, "ask_size": 10.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9823, "gamma": 0.0134, "vega": 0.003, "theta": -0.0064, "rho": -0.0033, "theo": 16.3637, "change": 0.0, "open": 0.0, "high": 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": "MLYS261218C00012500", "bid": 9.1, "bid_size": 16.0, "ask": 14.0, "ask_size": 19.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": 0.9368, "gamma": 0.0106, "vega": 0.0162, "theta": -0.0135, "rho": 0.021, "theo": 12.3171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.81, "last_trade_time": "2026-07-24T13:25:49", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MLYS261218P00012500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 11.0, "iv": 1.5251, "open_interest": 0.0, "volume": 0.0, "delta": -0.0804, "gamma": 0.0107, "vega": 0.0163, "theta": -0.0136, "rho": -0.0049, "theo": 0.6556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "MLYS261218C00015000", "bid": 7.3, "bid_size": 8.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.729, "open_interest": 0.0, "volume": 0.0, "delta": 0.9062, "gamma": 0.0165, "vega": 0.0206, "theta": -0.0141, "rho": 0.0245, "theo": 9.9462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MLYS261218P00015000", "bid": 0.05, "bid_size": 10.0, "ask": 2.65, "ask_size": 12.0, "iv": 1.3145, "open_interest": 0.0, "volume": 0.0, "delta": -0.1114, "gamma": 0.0167, "vega": 0.0207, "theta": -0.0142, "rho": -0.0065, "theo": 0.7625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MLYS261218C00017500", "bid": 5.1, "bid_size": 7.0, "ask": 9.5, "ask_size": 12.0, "iv": 0.7279, "open_interest": 10.0, "volume": 0.0, "delta": 0.8579, "gamma": 0.0254, "vega": 0.0265, "theta": -0.0151, "rho": 0.027, "theo": 7.6755, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.68, "last_trade_time": "2026-08-06T13:32:37", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MLYS261218P00017500", "bid": 0.05, "bid_size": 10.0, "ask": 3.2, "ask_size": 11.0, "iv": 1.1106, "open_interest": 0.0, "volume": 0.0, "delta": -0.1607, "gamma": 0.0258, "vega": 0.0267, "theta": -0.0153, "rho": -0.0089, "theo": 0.9716, "change": 0.0, "open": 0.0, "high": 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": "MLYS261218C00020000", "bid": 3.6, "bid_size": 13.0, "ask": 7.5, "ask_size": 15.0, "iv": 0.7426, "open_interest": 448.0, "volume": 0.0, "delta": 0.7793, "gamma": 0.0374, "vega": 0.0339, "theta": -0.0168, "rho": 0.0274, "theo": 5.619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.22, "last_trade_time": "2026-08-31T15:49:20", "percent_change": 0.0, "prev_day_close": 5.64999997615814}, {"option": "MLYS261218P00020000", "bid": 0.15, "bid_size": 33.0, "ask": 4.0, "ask_size": 37.0, "iv": 0.9566, "open_interest": 9.0, "volume": 0.0, "delta": -0.2413, "gamma": 0.0382, "vega": 0.0341, "theta": -0.0171, "rho": -0.0127, "theo": 1.3998, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.11, "last_trade_time": "2026-10-01T09:58:30", "percent_change": 0.0, "prev_day_close": 2.04999998211861}, {"option": "MLYS261218C00022500", "bid": 1.6, "bid_size": 11.0, "ask": 6.0, "ask_size": 15.0, "iv": 0.6698, "open_interest": 8.0, "volume": 0.0, "delta": 0.6652, "gamma": 0.0481, "vega": 0.0408, "theta": -0.019, "rho": 0.0251, "theo": 3.9825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.35, "last_trade_time": "2026-09-03T14:18:16", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "MLYS261218P00022500", "bid": 0.55, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.8293, "open_interest": 1.0, "volume": 0.0, "delta": -0.3588, "gamma": 0.0495, "vega": 0.0408, "theta": -0.0195, "rho": -0.0182, "theo": 2.2567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 2.82500004768372}, {"option": "MLYS261218C00025000", "bid": 1.45, "bid_size": 13.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.8026, "open_interest": 446.0, "volume": 0.0, "delta": 0.5414, "gamma": 0.0512, "vega": 0.044, "theta": -0.0207, "rho": 0.0211, "theo": 2.8798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-09-03T09:40:23", "percent_change": 0.0, "prev_day_close": 3.17500007152557}, {"option": "MLYS261218P00025000", "bid": 1.2, "bid_size": 12.0, "ask": 5.8, "ask_size": 10.0, "iv": 0.6876, "open_interest": 14.0, "volume": 0.0, "delta": -0.4869, "gamma": 0.0533, "vega": 0.0435, "theta": -0.0216, "rho": -0.0239, "theo": 3.6581, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.5, "last_trade_time": "2026-08-24T09:51:56", "percent_change": 0.0, "prev_day_close": 3.49999994039536}, {"option": "MLYS261218C00030000", "bid": 0.1, "bid_size": 31.0, "ask": 2.7, "ask_size": 15.0, "iv": 0.7231, "open_interest": 14.0, "volume": 0.0, "delta": 0.3561, "gamma": 0.0431, "vega": 0.0409, "theta": -0.0213, "rho": 0.0142, "theo": 1.7108, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-09-04T09:43:10", "percent_change": 0.0, "prev_day_close": 1.40000002458692}, {"option": "MLYS261218P00030000", "bid": 5.4, "bid_size": 23.0, "ask": 9.0, "ask_size": 29.0, "iv": 0.7168, "open_interest": 2.0, "volume": 0.0, "delta": -0.6796, "gamma": 0.0457, "vega": 0.0388, "theta": -0.0226, "rho": -0.0299, "theo": 7.5158, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-08-10T09:30:01", "percent_change": 0.0, "prev_day_close": 7.20000004768372}, {"option": "MLYS261218C00035000", "bid": 0.05, "bid_size": 32.0, "ask": 3.0, "ask_size": 15.0, "iv": 0.9851, "open_interest": 24.0, "volume": 0.0, "delta": 0.2465, "gamma": 0.0332, "vega": 0.0345, "theta": -0.0195, "rho": 0.0099, "theo": 1.1338, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.3, "last_trade_time": "2026-09-22T10:03:07", "percent_change": 0.0, "prev_day_close": 1.52500000037253}, {"option": "MLYS261218P00035000", "bid": 11.2, "bid_size": 13.0, "ask": 12.6, "ask_size": 17.0, "iv": 0.8506, "open_interest": 35.0, "volume": 35.0, "delta": -0.7948, "gamma": 0.036, "vega": 0.0309, "theta": -0.0212, "rho": -0.0316, "theo": 11.9764, "change": 0.1, "open": 11.88, "high": 11.88, "low": 11.79, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-10-02T10:43:21", "percent_change": 0.854698, "prev_day_close": 11.9000000953674}, {"option": "MLYS261218C00040000", "bid": 0.2, "bid_size": 8.0, "ask": 2.45, "ask_size": 24.0, "iv": 1.1067, "open_interest": 51.0, "volume": 0.0, "delta": 0.1782, "gamma": 0.0256, "vega": 0.0284, "theta": -0.0172, "rho": 0.0072, "theo": 0.7964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-09-28T09:30:01", "percent_change": 0.0, "prev_day_close": 1.32500002533197}, {"option": "MLYS261218P00040000", "bid": 16.1, "bid_size": 6.0, "ask": 17.3, "ask_size": 41.0, "iv": 0.9659, "open_interest": 245.0, "volume": 35.0, "delta": -0.8678, "gamma": 0.0285, "vega": 0.023, "theta": -0.0192, "rho": -0.0286, "theo": 16.6827, "change": 0.0, "open": 16.53, "high": 16.53, "low": 16.44, "tick": "up", "last_trade_price": 16.45, "last_trade_time": "2026-10-02T10:43:21", "percent_change": 1.15948e-06, "prev_day_close": 16.6999998092651}, {"option": "MLYS261218C00045000", "bid": 0.05, "bid_size": 7.0, "ask": 1.6, "ask_size": 31.0, "iv": 1.0842, "open_interest": 191.0, "volume": 0.0, "delta": 0.1329, "gamma": 0.02, "vega": 0.0234, "theta": -0.0148, "rho": 0.0054, "theo": 0.5799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-09-23T11:48:27", "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "MLYS261218P00045000", "bid": 19.0, "bid_size": 12.0, "ask": 23.0, "ask_size": 15.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0228, "vega": 0.0162, "theta": -0.017, "rho": -0.0241, "theo": 21.5161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.0}, {"option": "MLYS261218C00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 14.0, "iv": 1.1401, "open_interest": 34.0, "volume": 0.0, "delta": 0.1013, "gamma": 0.0158, "vega": 0.0192, "theta": -0.0126, "rho": 0.0041, "theo": 0.4331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.3, "last_trade_time": "2026-09-21T15:10:44", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MLYS261218P00050000", "bid": 24.0, "bid_size": 12.0, "ask": 28.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9516, "gamma": 0.0176, "vega": 0.0105, "theta": -0.0149, "rho": -0.0174, "theo": 26.425, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.1000003814697}, {"option": "MLYS261218C00055000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 13.0, "iv": 1.2716, "open_interest": 5.0, "volume": 0.0, "delta": 0.0787, "gamma": 0.0127, "vega": 0.0159, "theta": -0.0108, "rho": 0.0032, "theo": 0.3296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-08-19T09:30:02", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MLYS261218P00055000", "bid": 29.0, "bid_size": 12.0, "ask": 33.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9741, "gamma": 0.012, "vega": 0.0051, "theta": -0.0107, "rho": -0.0091, "theo": 31.3796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.2, "last_trade_time": "2026-04-29T14:57:41", "percent_change": 0.0, "prev_day_close": 31.1000003814697}, {"option": "MLYS261218C00060000", "bid": 0.0, "bid_size": 0.0, "ask": 1.45, "ask_size": 13.0, "iv": 1.3497, "open_interest": 3.0, "volume": 0.0, "delta": 0.0619, "gamma": 0.0102, "vega": 0.0132, "theta": -0.0091, "rho": 0.0025, "theo": 0.2547, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.45, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MLYS261218P00060000", "bid": 34.0, "bid_size": 7.0, "ask": 38.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.988, "gamma": 0.0073, "vega": 0.0027, "theta": -0.0061, "rho": -0.0049, "theo": 36.3579, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.1499996185303}, {"option": "MLYS261218C00065000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 13.0, "iv": 1.524, "open_interest": 6.0, "volume": 0.0, "delta": 0.0494, "gamma": 0.0084, "vega": 0.011, "theta": -0.0078, "rho": 0.002, "theo": 0.1994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.35, "last_trade_time": "2026-08-19T09:30:01", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MLYS261218P00065000", "bid": 39.0, "bid_size": 12.0, "ask": 43.3, "ask_size": 8.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.995, "gamma": 0.0034, "vega": 0.0009, "theta": -0.0019, "rho": -0.0018, "theo": 41.3523, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.1499996185303}, {"option": "MLYS261218C00070000", "bid": 0.0, "bid_size": 0.0, "ask": 4.4, "ask_size": 24.0, "iv": 2.012, "open_interest": 13.0, "volume": 0.0, "delta": 0.0397, "gamma": 0.0069, "vega": 0.0092, "theta": -0.0066, "rho": 0.0016, "theo": 0.1578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-05-21T09:30:22", "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MLYS261218P00070000", "bid": 44.0, "bid_size": 6.0, "ask": 48.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9984, "gamma": 0.0013, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.35, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1499996185303}, {"option": "MLYS270115C00012500", "bid": 10.6, "bid_size": 11.0, "ask": 14.4, "ask_size": 12.0, "iv": 1.2758, "open_interest": 80.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0105, "vega": 0.0175, "theta": -0.0085, "rho": 0.0296, "theo": 12.016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.4, "last_trade_time": "2026-07-20T15:05:17", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MLYS270115P00012500", "bid": 0.05, "bid_size": 30.0, "ask": 1.45, "ask_size": 35.0, "iv": 1.1481, "open_interest": 3.0, "volume": 0.0, "delta": -0.0726, "gamma": 0.0106, "vega": 0.0176, "theta": -0.0086, "rho": -0.006, "theo": 0.531, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.3, "last_trade_time": "2026-07-06T09:30:01", "percent_change": 0.0, "prev_day_close": 0.5999999884516}, {"option": "MLYS270115C00015000", "bid": 8.5, "bid_size": 34.0, "ask": 12.4, "ask_size": 33.0, "iv": 1.1517, "open_interest": 126.0, "volume": 0.0, "delta": 0.8797, "gamma": 0.0161, "vega": 0.0266, "theta": -0.0129, "rho": 0.0314, "theo": 10.0855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.7, "last_trade_time": "2026-09-29T15:32:04", "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "MLYS270115P00015000", "bid": 0.75, "bid_size": 34.0, "ask": 1.5, "ask_size": 45.0, "iv": 1.0397, "open_interest": 8.0, "volume": 5.0, "delta": -0.1285, "gamma": 0.0163, "vega": 0.0267, "theta": -0.013, "rho": -0.0107, "theo": 1.0708, "change": -0.05, "open": 0.95, "high": 0.95, "low": 0.95, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-02T10:48:11", "percent_change": -5.0, "prev_day_close": 1.125}, {"option": "MLYS270115C00017500", "bid": 6.9, "bid_size": 15.0, "ask": 9.3, "ask_size": 37.0, "iv": 0.9261, "open_interest": 7.0, "volume": 0.0, "delta": 0.8122, "gamma": 0.0214, "vega": 0.0352, "theta": -0.017, "rho": 0.0316, "theo": 8.3988, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.2, "last_trade_time": "2026-09-02T11:23:21", "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "MLYS270115P00017500", "bid": 1.35, "bid_size": 34.0, "ask": 1.9, "ask_size": 17.0, "iv": 0.9459, "open_interest": 969.0, "volume": 5.0, "delta": -0.1967, "gamma": 0.0217, "vega": 0.0353, "theta": -0.0172, "rho": -0.0165, "theo": 1.8567, "change": 0.075, "open": 1.8, "high": 1.8, "low": 1.8, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-02T10:48:49", "percent_change": 4.34783, "prev_day_close": 1.82499998807907}, {"option": "MLYS270115C00020000", "bid": 6.4, "bid_size": 19.0, "ask": 7.1, "ask_size": 45.0, "iv": 0.9587, "open_interest": 120.0, "volume": 4.0, "delta": 0.7378, "gamma": 0.0258, "vega": 0.0421, "theta": -0.0202, "rho": 0.0307, "theo": 6.956, "change": -0.75, "open": 6.8, "high": 7.1, "low": 6.8, "tick": "up", "last_trade_price": 7.1, "last_trade_time": "2026-10-02T15:34:35", "percent_change": -9.55414, "prev_day_close": 6.75}, {"option": "MLYS270115P00020000", "bid": 2.0, "bid_size": 37.0, "ask": 3.3, "ask_size": 50.0, "iv": 0.9509, "open_interest": 60.0, "volume": 0.0, "delta": -0.272, "gamma": 0.0262, "vega": 0.0423, "theta": -0.0205, "rho": -0.0229, "theo": 2.8896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.78, "last_trade_time": "2026-08-14T14:33:26", "percent_change": 0.0, "prev_day_close": 3.02499997615814}, {"option": "MLYS270115C00022500", "bid": 5.1, "bid_size": 29.0, "ask": 6.5, "ask_size": 41.0, "iv": 1.017, "open_interest": 246.0, "volume": 0.0, "delta": 0.6616, "gamma": 0.0289, "vega": 0.0471, "theta": -0.0226, "rho": 0.0289, "theo": 5.7411, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.3, "last_trade_time": "2026-09-30T15:59:48", "percent_change": 0.0, "prev_day_close": 5.79999995231628}, {"option": "MLYS270115P00022500", "bid": 3.5, "bid_size": 17.0, "ask": 6.5, "ask_size": 28.0, "iv": 1.1852, "open_interest": 534.0, "volume": 0.0, "delta": -0.3495, "gamma": 0.0294, "vega": 0.0471, "theta": -0.023, "rho": -0.0294, "theo": 4.1533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-09-30T15:57:39", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MLYS270115C00025000", "bid": 3.3, "bid_size": 1.0, "ask": 7.0, "ask_size": 15.0, "iv": 1.2084, "open_interest": 16392.0, "volume": 0.0, "delta": 0.587, "gamma": 0.0308, "vega": 0.0499, "theta": -0.0239, "rho": 0.0267, "theo": 4.7291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.3, "last_trade_time": "2026-09-30T15:54:50", "percent_change": 0.0, "prev_day_close": 5.75}, {"option": "MLYS270115P00025000", "bid": 4.8, "bid_size": 11.0, "ask": 7.7, "ask_size": 13.0, "iv": 1.1286, "open_interest": 64.0, "volume": 0.0, "delta": -0.4255, "gamma": 0.0314, "vega": 0.0499, "theta": -0.0244, "rho": -0.0356, "theo": 5.6234, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.8, "last_trade_time": "2026-09-30T14:53:49", "percent_change": 0.0, "prev_day_close": 6.15000009536743}, {"option": "MLYS270115C00030000", "bid": 1.8, "bid_size": 67.0, "ask": 3.4, "ask_size": 44.0, "iv": 0.8795, "open_interest": 1378.0, "volume": 0.0, "delta": 0.4517, "gamma": 0.0312, "vega": 0.0505, "theta": -0.0241, "rho": 0.0217, "theo": 3.2045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-10-01T10:23:40", "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "MLYS270115P00030000", "bid": 7.7, "bid_size": 34.0, "ask": 11.0, "ask_size": 28.0, "iv": 1.055, "open_interest": 169.0, "volume": 0.0, "delta": -0.5642, "gamma": 0.0322, "vega": 0.05, "theta": -0.0248, "rho": -0.0461, "theo": 9.0741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.2, "last_trade_time": "2026-09-14T14:51:05", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MLYS270115C00035000", "bid": 1.4, "bid_size": 44.0, "ask": 4.4, "ask_size": 65.0, "iv": 1.1498, "open_interest": 232.0, "volume": 3.0, "delta": 0.3411, "gamma": 0.0289, "vega": 0.0467, "theta": -0.0222, "rho": 0.0171, "theo": 2.1781, "change": -0.675, "open": 1.85, "high": 1.85, "low": 1.85, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-02T13:07:51", "percent_change": -26.7327, "prev_day_close": 2.90000003576279}, {"option": "MLYS270115P00035000", "bid": 11.0, "bid_size": 35.0, "ask": 14.7, "ask_size": 37.0, "iv": 0.9568, "open_interest": 70.0, "volume": 0.0, "delta": -0.679, "gamma": 0.0302, "vega": 0.0453, "theta": -0.0232, "rho": -0.0526, "theo": 13.0378, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.9, "last_trade_time": "2026-09-08T11:18:29", "percent_change": 0.0, "prev_day_close": 12.8499999046326}, {"option": "MLYS270115C00040000", "bid": 0.7, "bid_size": 69.0, "ask": 3.3, "ask_size": 63.0, "iv": 1.1186, "open_interest": 473.0, "volume": 0.0, "delta": 0.255, "gamma": 0.0252, "vega": 0.0408, "theta": -0.0193, "rho": 0.0131, "theo": 1.4903, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-09-25T09:38:15", "percent_change": 0.0, "prev_day_close": 1.97499996423721}, {"option": "MLYS270115P00040000", "bid": 15.5, "bid_size": 26.0, "ask": 17.9, "ask_size": 31.0, "iv": 0.799, "open_interest": 0.0, "volume": 0.0, "delta": -0.77, "gamma": 0.027, "vega": 0.0382, "theta": -0.0207, "rho": -0.0548, "theo": 17.3561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.6999998092651}, {"option": "MLYS270115C00045000", "bid": 0.4, "bid_size": 5.0, "ask": 1.35, "ask_size": 16.0, "iv": 0.9522, "open_interest": 868.0, "volume": 0.0, "delta": 0.1899, "gamma": 0.0213, "vega": 0.0344, "theta": -0.0162, "rho": 0.01, "theo": 1.0283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.0, "last_trade_time": "2026-09-30T10:18:37", "percent_change": 0.0, "prev_day_close": 0.774999991059303}, {"option": "MLYS270115P00045000", "bid": 19.4, "bid_size": 16.0, "ask": 23.5, "ask_size": 12.0, "iv": 0.7947, "open_interest": 1.0, "volume": 0.0, "delta": -0.8405, "gamma": 0.0234, "vega": 0.0304, "theta": -0.0179, "rho": -0.0522, "theo": 21.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.2, "last_trade_time": "2026-05-19T11:19:06", "percent_change": 0.0, "prev_day_close": 21.4499998092651}, {"option": "MLYS270319C00015000", "bid": 8.8, "bid_size": 12.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.8028, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0133, "vega": 0.0379, "theta": -0.0119, "rho": 0.042, "theo": 11.7444, "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": 10.6999998092651}, {"option": "MLYS270319P00015000", "bid": 0.1, "bid_size": 12.0, "ask": 4.7, "ask_size": 12.0, "iv": 1.1976, "open_interest": 0.0, "volume": 0.0, "delta": -0.1521, "gamma": 0.0136, "vega": 0.0382, "theta": -0.0126, "rho": -0.0222, "theo": 2.0154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "MLYS270319C00017500", "bid": 6.8, "bid_size": 13.0, "ask": 11.5, "ask_size": 20.0, "iv": 0.8384, "open_interest": 0.0, "volume": 0.0, "delta": 0.8364, "gamma": 0.0185, "vega": 0.0452, "theta": -0.0123, "rho": 0.0467, "theo": 9.6204, "change": 0.0, "open": 0.0, "high": 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": "MLYS270319P00017500", "bid": 0.85, "bid_size": 15.0, "ask": 3.8, "ask_size": 11.0, "iv": 0.9388, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.019, "vega": 0.0455, "theta": -0.0129, "rho": -0.0274, "theo": 2.3489, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32499992847443}, {"option": "MLYS270319C00020000", "bid": 5.4, "bid_size": 14.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.8356, "open_interest": 40.0, "volume": 0.0, "delta": 0.7752, "gamma": 0.0242, "vega": 0.0527, "theta": -0.0129, "rho": 0.0487, "theo": 7.7309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-08-19T10:20:08", "percent_change": 0.0, "prev_day_close": 7.74999976158142}, {"option": "MLYS270319P00020000", "bid": 1.0, "bid_size": 12.0, "ask": 5.7, "ask_size": 12.0, "iv": 0.9216, "open_interest": 0.0, "volume": 0.0, "delta": -0.2641, "gamma": 0.0251, "vega": 0.053, "theta": -0.0136, "rho": -0.0341, "theo": 2.9243, "change": 0.0, "open": 0.0, "high": 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": "MLYS270319C00022500", "bid": 5.1, "bid_size": 12.0, "ask": 8.7, "ask_size": 12.0, "iv": 0.9073, "open_interest": 0.0, "volume": 0.0, "delta": 0.7012, "gamma": 0.0294, "vega": 0.0595, "theta": -0.0136, "rho": 0.0478, "theo": 6.157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.95000004768372}, {"option": "MLYS270319P00022500", "bid": 2.0, "bid_size": 12.0, "ask": 6.8, "ask_size": 18.0, "iv": 0.8787, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0307, "vega": 0.0595, "theta": -0.0144, "rho": -0.0423, "theo": 3.8263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.45000004768372}, {"option": "MLYS270319C00025000", "bid": 3.0, "bid_size": 11.0, "ask": 7.5, "ask_size": 22.0, "iv": 0.8056, "open_interest": 42.0, "volume": 0.0, "delta": 0.6216, "gamma": 0.0327, "vega": 0.064, "theta": -0.0142, "rho": 0.0448, "theo": 4.9318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.0, "last_trade_time": "2026-09-28T10:41:18", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MLYS270319P00025000", "bid": 3.5, "bid_size": 12.0, "ask": 8.2, "ask_size": 24.0, "iv": 0.8762, "open_interest": 0.0, "volume": 0.0, "delta": -0.4261, "gamma": 0.0347, "vega": 0.0634, "theta": -0.0151, "rho": -0.0504, "theo": 5.0896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.89999985694885}, {"option": "MLYS270319C00030000", "bid": 1.85, "bid_size": 12.0, "ask": 6.0, "ask_size": 19.0, "iv": 0.848, "open_interest": 5.0, "volume": 0.0, "delta": 0.4777, "gamma": 0.0336, "vega": 0.0658, "theta": -0.0147, "rho": 0.0364, "theo": 3.3248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-09-25T10:17:47", "percent_change": 0.0, "prev_day_close": 4.02499997615814}, {"option": "MLYS270319P00030000", "bid": 6.9, "bid_size": 12.0, "ask": 11.4, "ask_size": 12.0, "iv": 0.8607, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0366, "vega": 0.0629, "theta": -0.0158, "rho": -0.063, "theo": 8.4917, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "MLYS270319C00035000", "bid": 0.4, "bid_size": 11.0, "ask": 4.9, "ask_size": 10.0, "iv": 0.8236, "open_interest": 0.0, "volume": 0.0, "delta": 0.3699, "gamma": 0.0306, "vega": 0.0619, "theta": -0.0143, "rho": 0.029, "theo": 2.3882, "change": 0.0, "open": 0.0, "high": 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": "MLYS270319P00035000", "bid": 10.5, "bid_size": 12.0, "ask": 15.3, "ask_size": 12.0, "iv": 0.8354, "open_interest": 0.0, "volume": 0.0, "delta": -0.6987, "gamma": 0.0344, "vega": 0.0557, "theta": -0.0156, "rho": -0.0679, "theo": 12.5943, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9000000953674}, {"option": "MLYS270319C00040000", "bid": 0.05, "bid_size": 18.0, "ask": 4.5, "ask_size": 12.0, "iv": 0.8924, "open_interest": 15.0, "volume": 0.0, "delta": 0.2919, "gamma": 0.0267, "vega": 0.056, "theta": -0.0134, "rho": 0.0232, "theo": 1.7922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-09-25T10:17:47", "percent_change": 0.0, "prev_day_close": 2.30000000074506}, {"option": "MLYS270319P00040000", "bid": 14.8, "bid_size": 12.0, "ask": 19.4, "ask_size": 12.0, "iv": 0.8174, "open_interest": 0.0, "volume": 0.0, "delta": -0.7863, "gamma": 0.031, "vega": 0.046, "theta": -0.0148, "rho": -0.0664, "theo": 17.0592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.1000003814697}, {"option": "MLYS270319C00045000", "bid": 0.1, "bid_size": 13.0, "ask": 2.25, "ask_size": 12.0, "iv": 0.7893, "open_interest": 5.0, "volume": 0.0, "delta": 0.2344, "gamma": 0.0231, "vega": 0.0499, "theta": -0.0122, "rho": 0.0188, "theo": 1.3859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.08, "last_trade_time": "2026-09-21T11:41:13", "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "MLYS270319P00045000", "bid": 19.5, "bid_size": 12.0, "ask": 24.0, "ask_size": 12.0, "iv": 0.8388, "open_interest": 0.0, "volume": 0.0, "delta": -0.8529, "gamma": 0.028, "vega": 0.0358, "theta": -0.0137, "rho": -0.0577, "theo": 21.7296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.6499996185303}, {"option": "MLYS270416C00012500", "bid": 11.2, "bid_size": 11.0, "ask": 15.0, "ask_size": 22.0, "iv": 1.0533, "open_interest": 0.0, "volume": 0.0, "delta": 0.9162, "gamma": 0.0102, "vega": 0.03, "theta": -0.0069, "rho": 0.0473, "theo": 12.8459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.1999998092651}, {"option": "MLYS270416P00012500", "bid": 0.05, "bid_size": 11.0, "ask": 2.0, "ask_size": 15.0, "iv": 0.9531, "open_interest": 2.0, "volume": 0.0, "delta": -0.0982, "gamma": 0.0104, "vega": 0.0302, "theta": -0.0075, "rho": -0.0163, "theo": 1.0776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.1, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "MLYS270416C00015000", "bid": 8.6, "bid_size": 13.0, "ask": 12.6, "ask_size": 12.0, "iv": 0.8183, "open_interest": 0.0, "volume": 0.0, "delta": 0.869, "gamma": 0.0142, "vega": 0.0397, "theta": -0.0089, "rho": 0.0512, "theo": 10.9989, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.0, "last_trade_time": "2026-07-07T11:25:19", "percent_change": 0.0, "prev_day_close": 10.5999999046326}, {"option": "MLYS270416P00015000", "bid": 0.25, "bid_size": 11.0, "ask": 2.8, "ask_size": 12.0, "iv": 0.8837, "open_interest": 1.0, "volume": 0.0, "delta": -0.1463, "gamma": 0.0145, "vega": 0.04, "theta": -0.0094, "rho": -0.024, "theo": 1.6757, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-08-21T09:30:01", "percent_change": 0.0, "prev_day_close": 1.52499994635582}, {"option": "MLYS270416C00017500", "bid": 8.1, "bid_size": 11.0, "ask": 11.5, "ask_size": 22.0, "iv": 0.9793, "open_interest": 10.0, "volume": 0.0, "delta": 0.8129, "gamma": 0.0183, "vega": 0.049, "theta": -0.0107, "rho": 0.0529, "theo": 9.3433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.4, "last_trade_time": "2026-07-17T09:33:19", "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MLYS270416P00017500", "bid": 0.95, "bid_size": 11.0, "ask": 4.9, "ask_size": 12.0, "iv": 0.9786, "open_interest": 0.0, "volume": 0.0, "delta": -0.2036, "gamma": 0.0187, "vega": 0.0493, "theta": -0.0112, "rho": -0.0332, "theo": 2.4691, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "MLYS270416C00020000", "bid": 5.7, "bid_size": 21.0, "ask": 10.0, "ask_size": 23.0, "iv": 0.8542, "open_interest": 0.0, "volume": 0.0, "delta": 0.7505, "gamma": 0.0219, "vega": 0.057, "theta": -0.0122, "rho": 0.0528, "theo": 7.8853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.84999990463257}, {"option": "MLYS270416P00020000", "bid": 1.55, "bid_size": 13.0, "ask": 5.8, "ask_size": 25.0, "iv": 0.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.2677, "gamma": 0.0225, "vega": 0.0573, "theta": -0.0128, "rho": -0.0431, "theo": 3.465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.67500007152557}, {"option": "MLYS270416C00022500", "bid": 4.5, "bid_size": 14.0, "ask": 8.7, "ask_size": 28.0, "iv": 0.837, "open_interest": 0.0, "volume": 1.0, "delta": 0.6846, "gamma": 0.0249, "vega": 0.0633, "theta": -0.0134, "rho": 0.0512, "theo": 6.6206, "change": -0.43, "open": 6.57, "high": 6.57, "low": 6.57, "tick": "down", "last_trade_price": 6.57, "last_trade_time": "2026-10-02T09:51:18", "percent_change": -6.14286, "prev_day_close": 6.59999990463257}, {"option": "MLYS270416P00022500", "bid": 2.7, "bid_size": 14.0, "ask": 7.0, "ask_size": 49.0, "iv": 0.8702, "open_interest": 0.0, "volume": 0.0, "delta": -0.3357, "gamma": 0.0258, "vega": 0.0634, "theta": -0.0139, "rho": -0.0533, "theo": 4.6599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "MLYS270416C00025000", "bid": 3.5, "bid_size": 20.0, "ask": 6.8, "ask_size": 29.0, "iv": 0.7672, "open_interest": 3.0, "volume": 0.0, "delta": 0.618, "gamma": 0.0271, "vega": 0.0674, "theta": -0.014, "rho": 0.0485, "theo": 5.537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.1, "last_trade_time": "2026-09-11T13:12:09", "percent_change": 0.0, "prev_day_close": 5.15000009536743}, {"option": "MLYS270416P00025000", "bid": 4.4, "bid_size": 14.0, "ask": 7.6, "ask_size": 29.0, "iv": 0.8181, "open_interest": 1.0, "volume": 0.0, "delta": -0.4049, "gamma": 0.0282, "vega": 0.0673, "theta": -0.0146, "rho": -0.0631, "theo": 6.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-09-02T12:38:10", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MLYS270416C00030000", "bid": 2.05, "bid_size": 33.0, "ask": 5.1, "ask_size": 30.0, "iv": 0.763, "open_interest": 9.0, "volume": 5.0, "delta": 0.4911, "gamma": 0.0289, "vega": 0.07, "theta": -0.0142, "rho": 0.0414, "theo": 3.8438, "change": -0.4, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-10-02T10:06:58", "percent_change": -9.09091, "prev_day_close": 3.57499992847443}, {"option": "MLYS270416P00030000", "bid": 7.3, "bid_size": 20.0, "ask": 11.5, "ask_size": 30.0, "iv": 0.8153, "open_interest": 0.0, "volume": 0.0, "delta": -0.5386, "gamma": 0.0307, "vega": 0.0688, "theta": -0.0149, "rho": -0.0792, "theo": 9.3048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.40000009536743}, {"option": "MLYS270416C00035000", "bid": 1.2, "bid_size": 29.0, "ask": 4.2, "ask_size": 30.0, "iv": 0.7924, "open_interest": 2.0, "volume": 0.0, "delta": 0.3806, "gamma": 0.028, "vega": 0.0666, "theta": -0.0132, "rho": 0.0337, "theo": 2.6561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.35, "last_trade_time": "2026-06-23T15:17:39", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MLYS270416P00035000", "bid": 11.8, "bid_size": 20.0, "ask": 15.5, "ask_size": 27.0, "iv": 0.8703, "open_interest": 0.0, "volume": 0.0, "delta": -0.6579, "gamma": 0.0307, "vega": 0.0633, "theta": -0.0141, "rho": -0.0882, "theo": 13.105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "MLYS270416C00040000", "bid": 0.1, "bid_size": 11.0, "ask": 3.3, "ask_size": 13.0, "iv": 0.7516, "open_interest": 1.0, "volume": 0.0, "delta": 0.2901, "gamma": 0.0255, "vega": 0.0597, "theta": -0.0117, "rho": 0.0266, "theo": 1.8351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.25, "last_trade_time": "2026-09-29T09:30:02", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "MLYS270416P00040000", "bid": 15.0, "bid_size": 12.0, "ask": 19.6, "ask_size": 12.0, "iv": 0.7729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7589, "gamma": 0.029, "vega": 0.0528, "theta": -0.0127, "rho": -0.088, "theo": 17.3082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MLYS270416C00045000", "bid": 0.05, "bid_size": 13.0, "ask": 2.7, "ask_size": 12.0, "iv": 0.786, "open_interest": 2.0, "volume": 0.0, "delta": 0.2189, "gamma": 0.0222, "vega": 0.0514, "theta": -0.0099, "rho": 0.0206, "theo": 1.2716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-09-29T09:30:01", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MLYS270416P00045000", "bid": 19.5, "bid_size": 12.0, "ask": 24.1, "ask_size": 8.0, "iv": 0.7648, "open_interest": 0.0, "volume": 0.0, "delta": -0.8423, "gamma": 0.0267, "vega": 0.0403, "theta": -0.0112, "rho": -0.0776, "theo": 21.8051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8000001907349}, {"option": "MLYS270716C00012500", "bid": 10.8, "bid_size": 8.0, "ask": 15.5, "ask_size": 16.0, "iv": 0.903, "open_interest": 0.0, "volume": 0.0, "delta": 0.8934, "gamma": 0.0093, "vega": 0.04, "theta": -0.0057, "rho": 0.0604, "theo": 13.4244, "change": 0.0, "open": 0.0, "high": 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": "MLYS270716P00012500", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 14.0, "iv": 1.1684, "open_interest": 0.0, "volume": 0.0, "delta": -0.1131, "gamma": 0.0095, "vega": 0.0404, "theta": -0.0068, "rho": -0.0301, "theo": 1.7117, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS270716C00015000", "bid": 9.3, "bid_size": 8.0, "ask": 13.9, "ask_size": 11.0, "iv": 0.896, "open_interest": 0.0, "volume": 0.0, "delta": 0.8518, "gamma": 0.0126, "vega": 0.0498, "theta": -0.0069, "rho": 0.067, "theo": 11.5994, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MLYS270716P00015000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 16.0, "iv": 0.9398, "open_interest": 0.0, "volume": 0.0, "delta": -0.1558, "gamma": 0.0129, "vega": 0.0503, "theta": -0.0078, "rho": -0.0402, "theo": 2.3035, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS270716C00017500", "bid": 7.8, "bid_size": 8.0, "ask": 12.3, "ask_size": 8.0, "iv": 0.8585, "open_interest": 0.0, "volume": 0.0, "delta": 0.8025, "gamma": 0.0159, "vega": 0.0594, "theta": -0.008, "rho": 0.0707, "theo": 9.96, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.90000009536743}, {"option": "MLYS270716P00017500", "bid": 0.7, "bid_size": 13.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.8458, "open_interest": 0.0, "volume": 0.0, "delta": -0.2065, "gamma": 0.0164, "vega": 0.06, "theta": -0.0088, "rho": -0.052, "theo": 3.0856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.09999999403954}, {"option": "MLYS270716C00020000", "bid": 6.3, "bid_size": 8.0, "ask": 11.0, "ask_size": 14.0, "iv": 0.8268, "open_interest": 0.0, "volume": 0.0, "delta": 0.7476, "gamma": 0.019, "vega": 0.068, "theta": -0.0089, "rho": 0.0718, "theo": 8.514, "change": 0.0, "open": 0.0, "high": 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": "MLYS270716P00020000", "bid": 1.6, "bid_size": 15.0, "ask": 6.5, "ask_size": 13.0, "iv": 0.8043, "open_interest": 0.0, "volume": 0.0, "delta": -0.2634, "gamma": 0.0197, "vega": 0.0685, "theta": -0.0096, "rho": -0.065, "theo": 4.0673, "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": 4.05000001192093}, {"option": "MLYS270716C00022500", "bid": 5.0, "bid_size": 17.0, "ask": 10.0, "ask_size": 29.0, "iv": 0.8133, "open_interest": 0.0, "volume": 0.0, "delta": 0.6894, "gamma": 0.0217, "vega": 0.0749, "theta": -0.0096, "rho": 0.0707, "theo": 7.2576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MLYS270716P00022500", "bid": 3.0, "bid_size": 13.0, "ask": 7.6, "ask_size": 8.0, "iv": 0.788, "open_interest": 0.0, "volume": 0.0, "delta": -0.3241, "gamma": 0.0227, "vega": 0.0753, "theta": -0.0103, "rho": -0.0785, "theo": 5.2458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MLYS270716C00025000", "bid": 4.0, "bid_size": 14.0, "ask": 8.8, "ask_size": 8.0, "iv": 0.7898, "open_interest": 0.0, "volume": 0.0, "delta": 0.6304, "gamma": 0.0237, "vega": 0.0798, "theta": -0.0102, "rho": 0.0682, "theo": 6.178, "change": 0.0, "open": 0.0, "high": 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": "MLYS270716P00025000", "bid": 4.2, "bid_size": 13.0, "ask": 9.0, "ask_size": 16.0, "iv": 0.7608, "open_interest": 0.0, "volume": 0.0, "delta": -0.3863, "gamma": 0.025, "vega": 0.08, "theta": -0.0107, "rho": -0.0914, "theo": 6.6093, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "MLYS270716C00030000", "bid": 2.55, "bid_size": 7.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.773, "open_interest": 6.0, "volume": 0.0, "delta": 0.517, "gamma": 0.0257, "vega": 0.084, "theta": -0.0105, "rho": 0.0604, "theo": 4.4779, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-07-29T15:23:50", "percent_change": 0.0, "prev_day_close": 4.77499997615814}, {"option": "MLYS270716P00030000", "bid": 7.5, "bid_size": 14.0, "ask": 12.2, "ask_size": 8.0, "iv": 0.741, "open_interest": 0.0, "volume": 0.0, "delta": -0.5075, "gamma": 0.0278, "vega": 0.0829, "theta": -0.0109, "rho": -0.1135, "theo": 9.8217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.84999990463257}, {"option": "MLYS270716C00035000", "bid": 0.85, "bid_size": 8.0, "ask": 5.5, "ask_size": 15.0, "iv": 0.7129, "open_interest": 0.0, "volume": 0.0, "delta": 0.417, "gamma": 0.0256, "vega": 0.0821, "theta": -0.0101, "rho": 0.0513, "theo": 3.2616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.17500001192093}, {"option": "MLYS270716P00035000", "bid": 11.0, "bid_size": 16.0, "ask": 15.8, "ask_size": 8.0, "iv": 0.7036, "open_interest": 0.0, "volume": 0.0, "delta": -0.6174, "gamma": 0.0286, "vega": 0.0786, "theta": -0.0105, "rho": -0.1272, "theo": 13.5554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4000000953674}, {"option": "MLYS270716C00040000", "bid": 0.1, "bid_size": 13.0, "ask": 5.0, "ask_size": 20.0, "iv": 0.7351, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0242, "vega": 0.0764, "theta": -0.0093, "rho": 0.0426, "theo": 2.3949, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS270716P00040000", "bid": 15.0, "bid_size": 16.0, "ask": 19.8, "ask_size": 8.0, "iv": 0.6735, "open_interest": 0.0, "volume": 0.0, "delta": -0.7126, "gamma": 0.0282, "vega": 0.0694, "theta": -0.0097, "rho": -0.1297, "theo": 17.6773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3999996185303}, {"option": "MLYS270716C00045000", "bid": 0.1, "bid_size": 12.0, "ask": 4.6, "ask_size": 8.0, "iv": 0.7899, "open_interest": 0.0, "volume": 0.0, "delta": 0.2659, "gamma": 0.0219, "vega": 0.0689, "theta": -0.0083, "rho": 0.0349, "theo": 1.775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.34999995306134}, {"option": "MLYS270716P00045000", "bid": 19.5, "bid_size": 14.0, "ask": 24.2, "ask_size": 8.0, "iv": 0.6651, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.027, "vega": 0.0568, "theta": -0.0087, "rho": -0.1217, "theo": 22.0847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8500003814697}, {"option": "MLYS271015C00012500", "bid": 11.0, "bid_size": 15.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": 0.8839, "gamma": 0.0088, "vega": 0.0464, "theta": -0.0044, "rho": 0.0749, "theo": 13.5801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MLYS271015P00012500", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 12.0, "iv": 1.0261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1151, "gamma": 0.0091, "vega": 0.0468, "theta": -0.0055, "rho": -0.0412, "theo": 1.9129, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS271015C00015000", "bid": 9.5, "bid_size": 16.0, "ask": 14.5, "ask_size": 13.0, "iv": 0.8606, "open_interest": 0.0, "volume": 0.0, "delta": 0.843, "gamma": 0.0117, "vega": 0.0572, "theta": -0.0054, "rho": 0.0828, "theo": 11.8785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.75}, {"option": "MLYS271015P00015000", "bid": 0.05, "bid_size": 9.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.8261, "open_interest": 0.0, "volume": 0.0, "delta": -0.1571, "gamma": 0.0121, "vega": 0.0579, "theta": -0.0064, "rho": -0.0549, "theo": 2.6016, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS271015C00017500", "bid": 8.0, "bid_size": 15.0, "ask": 13.0, "ask_size": 18.0, "iv": 0.8208, "open_interest": 0.0, "volume": 0.0, "delta": 0.7966, "gamma": 0.0145, "vega": 0.0675, "theta": -0.0063, "rho": 0.0874, "theo": 10.3475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MLYS271015P00017500", "bid": 1.0, "bid_size": 16.0, "ask": 6.0, "ask_size": 14.0, "iv": 0.8031, "open_interest": 0.0, "volume": 0.0, "delta": -0.2053, "gamma": 0.0151, "vega": 0.0683, "theta": -0.0072, "rho": -0.0703, "theo": 3.4665, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MLYS271015C00020000", "bid": 6.5, "bid_size": 14.0, "ask": 11.5, "ask_size": 12.0, "iv": 0.7697, "open_interest": 1.0, "volume": 0.0, "delta": 0.7462, "gamma": 0.0171, "vega": 0.0766, "theta": -0.0071, "rho": 0.0892, "theo": 8.9877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.0, "last_trade_time": "2026-07-07T11:54:49", "percent_change": 0.0, "prev_day_close": 9.0}, {"option": "MLYS271015P00020000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 14.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": -0.258, "gamma": 0.018, "vega": 0.0775, "theta": -0.0078, "rho": -0.0868, "theo": 4.5096, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MLYS271015C00022500", "bid": 5.5, "bid_size": 16.0, "ask": 10.5, "ask_size": 13.0, "iv": 0.7704, "open_interest": 20.0, "volume": 0.0, "delta": 0.6937, "gamma": 0.0193, "vega": 0.084, "theta": -0.0077, "rho": 0.0886, "theo": 7.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-09-30T09:54:17", "percent_change": 0.0, "prev_day_close": 8.0}, {"option": "MLYS271015P00022500", "bid": 3.0, "bid_size": 15.0, "ask": 8.0, "ask_size": 14.0, "iv": 0.7191, "open_interest": 0.0, "volume": 0.0, "delta": -0.3135, "gamma": 0.0205, "vega": 0.0848, "theta": -0.0084, "rho": -0.1032, "theo": 5.7253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MLYS271015C00025000", "bid": 4.5, "bid_size": 16.0, "ask": 9.5, "ask_size": 14.0, "iv": 0.7564, "open_interest": 0.0, "volume": 0.0, "delta": 0.6407, "gamma": 0.0211, "vega": 0.0896, "theta": -0.0081, "rho": 0.0864, "theo": 6.7491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MLYS271015P00025000", "bid": 4.5, "bid_size": 14.0, "ask": 9.5, "ask_size": 13.0, "iv": 0.717, "open_interest": 0.0, "volume": 0.0, "delta": -0.3701, "gamma": 0.0226, "vega": 0.0901, "theta": -0.0087, "rho": -0.119, "theo": 7.1026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MLYS271015C00030000", "bid": 2.5, "bid_size": 14.0, "ask": 7.5, "ask_size": 18.0, "iv": 0.6974, "open_interest": 2.0, "volume": 0.0, "delta": 0.5382, "gamma": 0.0232, "vega": 0.0952, "theta": -0.0085, "rho": 0.0786, "theo": 5.0633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.46, "last_trade_time": "2026-08-24T11:14:45", "percent_change": 0.0, "prev_day_close": 5.0}, {"option": "MLYS271015P00030000", "bid": 8.0, "bid_size": 15.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.7266, "open_interest": 0.0, "volume": 0.0, "delta": -0.4816, "gamma": 0.0256, "vega": 0.0945, "theta": -0.009, "rho": -0.1463, "theo": 10.2867, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MLYS271015C00035000", "bid": 1.5, "bid_size": 19.0, "ask": 6.3, "ask_size": 7.0, "iv": 0.6976, "open_interest": 5.0, "volume": 0.0, "delta": 0.4458, "gamma": 0.0236, "vega": 0.0948, "theta": -0.0083, "rho": 0.069, "theo": 3.8103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.72, "last_trade_time": "2026-06-18T11:29:54", "percent_change": 0.0, "prev_day_close": 3.75}, {"option": "MLYS271015P00035000", "bid": 11.5, "bid_size": 15.0, "ask": 16.5, "ask_size": 15.0, "iv": 0.6939, "open_interest": 0.0, "volume": 0.0, "delta": -0.5852, "gamma": 0.027, "vega": 0.0914, "theta": -0.0087, "rho": -0.1637, "theo": 13.9477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MLYS271015C00040000", "bid": 0.1, "bid_size": 8.0, "ask": 5.0, "ask_size": 14.0, "iv": 0.6399, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0228, "vega": 0.0903, "theta": -0.0079, "rho": 0.059, "theo": 2.8832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.55000000074506}, {"option": "MLYS271015P00040000", "bid": 15.5, "bid_size": 15.0, "ask": 20.5, "ask_size": 13.0, "iv": 0.6798, "open_interest": 0.0, "volume": 0.0, "delta": -0.6782, "gamma": 0.0274, "vega": 0.0828, "theta": -0.0082, "rho": -0.1694, "theo": 17.9793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MLYS271015C00045000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 15.0, "iv": 0.7083, "open_interest": 0.0, "volume": 0.0, "delta": 0.2995, "gamma": 0.0213, "vega": 0.0834, "theta": -0.0072, "rho": 0.0498, "theo": 2.1963, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS271015P00045000", "bid": 19.5, "bid_size": 13.0, "ask": 24.5, "ask_size": 16.0, "iv": 0.6243, "open_interest": 0.0, "volume": 0.0, "delta": -0.7604, "gamma": 0.0272, "vega": 0.0704, "theta": -0.0076, "rho": -0.1615, "theo": 22.2971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "MLYS271217C00012500", "bid": 11.0, "bid_size": 15.0, "ask": 16.0, "ask_size": 15.0, "iv": 0.806, "open_interest": 0.0, "volume": 0.0, "delta": 0.8824, "gamma": 0.0085, "vega": 0.0503, "theta": -0.0033, "rho": 0.084, "theo": 13.8134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MLYS271217P00012500", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 18.0, "iv": 0.9574, "open_interest": 0.0, "volume": 0.0, "delta": -0.1161, "gamma": 0.0088, "vega": 0.0509, "theta": -0.0049, "rho": -0.0495, "theo": 2.0716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS271217C00015000", "bid": 9.5, "bid_size": 20.0, "ask": 14.5, "ask_size": 16.0, "iv": 0.7887, "open_interest": 0.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0111, "vega": 0.0616, "theta": -0.0042, "rho": 0.0932, "theo": 12.155, "change": 0.0, "open": 0.0, "high": 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": "MLYS271217P00015000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 19.0, "iv": 0.772, "open_interest": 0.0, "volume": 0.0, "delta": -0.157, "gamma": 0.0116, "vega": 0.0624, "theta": -0.0056, "rho": -0.0651, "theo": 2.7857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS271217C00017500", "bid": 8.2, "bid_size": 8.0, "ask": 13.0, "ask_size": 15.0, "iv": 0.7661, "open_interest": 0.0, "volume": 0.0, "delta": 0.7984, "gamma": 0.0137, "vega": 0.0723, "theta": -0.0051, "rho": 0.0988, "theo": 10.6628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MLYS271217P00017500", "bid": 1.0, "bid_size": 15.0, "ask": 6.0, "ask_size": 18.0, "iv": 0.7513, "open_interest": 0.0, "volume": 0.0, "delta": -0.2034, "gamma": 0.0144, "vega": 0.0733, "theta": -0.0062, "rho": -0.0825, "theo": 3.6724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.5}, {"option": "MLYS271217C00020000", "bid": 7.0, "bid_size": 15.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.7665, "open_interest": 100.0, "volume": 0.0, "delta": 0.7506, "gamma": 0.0161, "vega": 0.0818, "theta": -0.0058, "rho": 0.1012, "theo": 9.3355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.75, "last_trade_time": "2026-07-09T10:33:33", "percent_change": 0.0, "prev_day_close": 9.5}, {"option": "MLYS271217P00020000", "bid": 2.0, "bid_size": 15.0, "ask": 7.0, "ask_size": 10.0, "iv": 0.7184, "open_interest": 0.0, "volume": 0.0, "delta": -0.254, "gamma": 0.0171, "vega": 0.0829, "theta": -0.0068, "rho": -0.1008, "theo": 4.7319, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MLYS271217C00022500", "bid": 6.0, "bid_size": 20.0, "ask": 11.0, "ask_size": 12.0, "iv": 0.7625, "open_interest": 0.0, "volume": 0.0, "delta": 0.701, "gamma": 0.0182, "vega": 0.0896, "theta": -0.0064, "rho": 0.1011, "theo": 8.165, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "MLYS271217P00022500", "bid": 3.5, "bid_size": 14.0, "ask": 8.5, "ask_size": 13.0, "iv": 0.7297, "open_interest": 0.0, "volume": 0.0, "delta": -0.307, "gamma": 0.0195, "vega": 0.0906, "theta": -0.0072, "rho": -0.1192, "theo": 5.9579, "change": 0.0, "open": 0.0, "high": 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": "MLYS271217C00025000", "bid": 5.0, "bid_size": 15.0, "ask": 10.0, "ask_size": 15.0, "iv": 0.7465, "open_interest": 0.0, "volume": 0.0, "delta": 0.651, "gamma": 0.0198, "vega": 0.0956, "theta": -0.0068, "rho": 0.0992, "theo": 7.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MLYS271217P00025000", "bid": 5.0, "bid_size": 14.0, "ask": 10.0, "ask_size": 14.0, "iv": 0.7254, "open_interest": 0.0, "volume": 0.0, "delta": -0.361, "gamma": 0.0215, "vega": 0.0963, "theta": -0.0075, "rho": -0.1368, "theo": 7.3391, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MLYS271217C00030000", "bid": 3.0, "bid_size": 15.0, "ask": 8.0, "ask_size": 15.0, "iv": 0.689, "open_interest": 0.0, "volume": 0.0, "delta": 0.5544, "gamma": 0.0219, "vega": 0.1022, "theta": -0.0073, "rho": 0.0916, "theo": 5.4678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MLYS271217P00030000", "bid": 8.0, "bid_size": 14.0, "ask": 13.0, "ask_size": 14.0, "iv": 0.6844, "open_interest": 0.0, "volume": 0.0, "delta": -0.4676, "gamma": 0.0246, "vega": 0.1014, "theta": -0.0077, "rho": -0.1664, "theo": 10.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MLYS271217C00035000", "bid": 1.5, "bid_size": 20.0, "ask": 6.5, "ask_size": 15.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.4667, "gamma": 0.0225, "vega": 0.1029, "theta": -0.0073, "rho": 0.0818, "theo": 4.2073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.0}, {"option": "MLYS271217P00035000", "bid": 11.5, "bid_size": 14.0, "ask": 16.5, "ask_size": 14.0, "iv": 0.6557, "open_interest": 0.0, "volume": 0.0, "delta": -0.5678, "gamma": 0.0262, "vega": 0.0991, "theta": -0.0074, "rho": -0.1858, "theo": 14.15, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.08, "last_trade_time": "2026-09-09T09:54:02", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MLYS271217C00040000", "bid": 0.5, "bid_size": 20.0, "ask": 5.5, "ask_size": 14.0, "iv": 0.6345, "open_interest": 0.0, "volume": 0.0, "delta": 0.3904, "gamma": 0.0221, "vega": 0.0994, "theta": -0.0071, "rho": 0.0714, "theo": 3.2582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.0}, {"option": "MLYS271217P00040000", "bid": 15.5, "bid_size": 14.0, "ask": 20.5, "ask_size": 14.0, "iv": 0.6444, "open_interest": 0.0, "volume": 0.0, "delta": -0.6587, "gamma": 0.027, "vega": 0.0909, "theta": -0.0069, "rho": -0.1918, "theo": 18.1464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 14.5, "last_trade_time": "2026-09-09T09:54:02", "percent_change": 0.0, "prev_day_close": 18.0}, {"option": "MLYS271217C00045000", "bid": 0.05, "bid_size": 8.0, "ask": 5.0, "ask_size": 13.0, "iv": 0.6516, "open_interest": 0.0, "volume": 0.0, "delta": 0.3256, "gamma": 0.021, "vega": 0.0933, "theta": -0.0066, "rho": 0.0615, "theo": 2.5416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500000037253}, {"option": "MLYS271217P00045000", "bid": 20.0, "bid_size": 15.0, "ask": 25.0, "ask_size": 14.0, "iv": 0.6631, "open_interest": 0.0, "volume": 0.0, "delta": -0.7401, "gamma": 0.0272, "vega": 0.0785, "theta": -0.0062, "rho": -0.1842, "theo": 22.4243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}, {"option": "MLYS280121C00012500", "bid": 12.0, "bid_size": 12.0, "ask": 16.0, "ask_size": 10.0, "iv": 0.7498, "open_interest": 2.0, "volume": 0.0, "delta": 0.9122, "gamma": 0.0082, "vega": 0.0517, "theta": -0.003, "rho": 0.0916, "theo": 14.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.7, "last_trade_time": "2026-09-18T14:17:50", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MLYS280121P00012500", "bid": 0.05, "bid_size": 12.0, "ask": 2.5, "ask_size": 16.0, "iv": 0.695, "open_interest": 0.0, "volume": 0.0, "delta": -0.1147, "gamma": 0.0086, "vega": 0.0526, "theta": -0.0046, "rho": -0.0524, "theo": 2.0894, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MLYS280121C00015000", "bid": 11.7, "bid_size": 28.0, "ask": 14.4, "ask_size": 17.0, "iv": 0.8296, "open_interest": 12.0, "volume": 4.0, "delta": 0.874, "gamma": 0.0107, "vega": 0.0635, "theta": -0.004, "rho": 0.1009, "theo": 12.9221, "change": -0.55, "open": 12.2, "high": 12.2, "low": 12.2, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-10-02T11:35:05", "percent_change": -4.31373, "prev_day_close": 13.0499997138977}, {"option": "MLYS280121P00015000", "bid": 2.2, "bid_size": 25.0, "ask": 5.0, "ask_size": 17.0, "iv": 0.9264, "open_interest": 28.0, "volume": 5.0, "delta": -0.155, "gamma": 0.0113, "vega": 0.0646, "theta": -0.0054, "rho": -0.069, "theo": 2.8393, "change": -0.15, "open": 2.4, "high": 2.4, "low": 2.4, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-02T14:44:21", "percent_change": -5.88235, "prev_day_close": 3.70000004768372}, {"option": "MLYS280121C00017500", "bid": 8.8, "bid_size": 15.0, "ask": 13.5, "ask_size": 15.0, "iv": 0.7339, "open_interest": 26.0, "volume": 0.0, "delta": 0.8314, "gamma": 0.0131, "vega": 0.0746, "theta": -0.0048, "rho": 0.1069, "theo": 11.4488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.6, "last_trade_time": "2026-10-01T12:19:49", "percent_change": 0.0, "prev_day_close": 11.25}, {"option": "MLYS280121P00017500", "bid": 2.95, "bid_size": 79.0, "ask": 4.1, "ask_size": 12.0, "iv": 0.7452, "open_interest": 5.0, "volume": 5.0, "delta": -0.2004, "gamma": 0.014, "vega": 0.0759, "theta": -0.0061, "rho": -0.087, "theo": 3.7415, "change": 0.4, "open": 3.9, "high": 3.9, "low": 3.9, "tick": "down", "last_trade_price": 3.9, "last_trade_time": "2026-10-02T14:47:33", "percent_change": 11.4286, "prev_day_close": 3.5}, {"option": "MLYS280121C00020000", "bid": 7.0, "bid_size": 20.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.6735, "open_interest": 28.0, "volume": 0.0, "delta": 0.7857, "gamma": 0.0154, "vega": 0.0846, "theta": -0.0055, "rho": 0.11, "theo": 10.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.5, "last_trade_time": "2026-10-01T12:38:43", "percent_change": 0.0, "prev_day_close": 9.75}, {"option": "MLYS280121P00020000", "bid": 2.0, "bid_size": 16.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.7121, "open_interest": 829.0, "volume": 0.0, "delta": -0.2492, "gamma": 0.0166, "vega": 0.0858, "theta": -0.0066, "rho": -0.1053, "theo": 4.7934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.9, "last_trade_time": "2026-06-18T15:06:01", "percent_change": 0.0, "prev_day_close": 4.5}, {"option": "MLYS280121C00022500", "bid": 8.3, "bid_size": 7.0, "ask": 9.7, "ask_size": 54.0, "iv": 0.7323, "open_interest": 153.0, "volume": 16.0, "delta": 0.7381, "gamma": 0.0175, "vega": 0.093, "theta": -0.0061, "rho": 0.1108, "theo": 8.9239, "change": -0.05, "open": 8.75, "high": 8.9, "low": 8.75, "tick": "no_change", "last_trade_price": 8.9, "last_trade_time": "2026-10-02T11:21:25", "percent_change": -0.558662, "prev_day_close": 9.0}, {"option": "MLYS280121P00022500", "bid": 3.5, "bid_size": 16.0, "ask": 8.5, "ask_size": 15.0, "iv": 0.7245, "open_interest": 162.0, "volume": 0.0, "delta": -0.3011, "gamma": 0.0191, "vega": 0.094, "theta": -0.0071, "rho": -0.1235, "theo": 5.9969, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-06-18T15:07:55", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "MLYS280121C00025000", "bid": 5.1, "bid_size": 16.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.6752, "open_interest": 34.0, "volume": 0.0, "delta": 0.6896, "gamma": 0.0192, "vega": 0.0998, "theta": -0.0066, "rho": 0.1097, "theo": 7.8597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.43, "last_trade_time": "2026-10-01T14:46:23", "percent_change": 0.0, "prev_day_close": 7.75}, {"option": "MLYS280121P00025000", "bid": 5.0, "bid_size": 16.0, "ask": 10.0, "ask_size": 17.0, "iv": 0.7219, "open_interest": 280.0, "volume": 0.0, "delta": -0.3547, "gamma": 0.0213, "vega": 0.1, "theta": -0.0074, "rho": -0.1406, "theo": 7.3429, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 7.5, "last_trade_time": "2026-05-13T15:42:30", "percent_change": 0.0, "prev_day_close": 7.5}, {"option": "MLYS280121C00030000", "bid": 5.4, "bid_size": 13.0, "ask": 8.0, "ask_size": 12.0, "iv": 0.7362, "open_interest": 88.0, "volume": 0.0, "delta": 0.5939, "gamma": 0.0217, "vega": 0.1081, "theta": -0.0071, "rho": 0.1031, "theo": 6.0812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.05, "last_trade_time": "2026-09-15T14:31:56", "percent_change": 0.0, "prev_day_close": 6.79999995231628}, {"option": "MLYS280121P00030000", "bid": 8.0, "bid_size": 16.0, "ask": 13.0, "ask_size": 19.0, "iv": 0.6852, "open_interest": 316.0, "volume": 0.0, "delta": -0.4632, "gamma": 0.025, "vega": 0.1059, "theta": -0.0077, "rho": -0.1701, "theo": 10.4304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.5, "last_trade_time": "2026-06-11T13:01:59", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MLYS280121C00035000", "bid": 2.5, "bid_size": 37.0, "ask": 7.0, "ask_size": 13.0, "iv": 0.6633, "open_interest": 61.0, "volume": 10.0, "delta": 0.5042, "gamma": 0.0228, "vega": 0.1102, "theta": -0.0071, "rho": 0.0933, "theo": 4.6999, "change": 0.15, "open": 5.0, "high": 5.0, "low": 5.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-10-02T09:30:01", "percent_change": 3.09278, "prev_day_close": 4.75}, {"option": "MLYS280121P00035000", "bid": 11.5, "bid_size": 20.0, "ask": 16.5, "ask_size": 18.0, "iv": 0.6608, "open_interest": 37.0, "volume": 0.0, "delta": -0.5692, "gamma": 0.0275, "vega": 0.1036, "theta": -0.0076, "rho": -0.1874, "theo": 13.9791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.55, "last_trade_time": "2026-07-23T13:32:49", "percent_change": 0.0, "prev_day_close": 14.0}, {"option": "MLYS280121C00040000", "bid": 2.6, "bid_size": 33.0, "ask": 4.3, "ask_size": 75.0, "iv": 0.6264, "open_interest": 348.0, "volume": 0.0, "delta": 0.4238, "gamma": 0.0228, "vega": 0.1076, "theta": -0.0069, "rho": 0.0823, "theo": 3.6354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.0, "last_trade_time": "2026-09-21T09:50:56", "percent_change": 0.0, "prev_day_close": 3.55000007152557}, {"option": "MLYS280121P00040000", "bid": 15.5, "bid_size": 14.0, "ask": 20.0, "ask_size": 20.0, "iv": 0.6258, "open_interest": 10.0, "volume": 0.0, "delta": -0.6693, "gamma": 0.0291, "vega": 0.0941, "theta": -0.0073, "rho": -0.1883, "theo": 17.9139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.85, "last_trade_time": "2026-07-23T13:34:23", "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MLYS280121C00045000", "bid": 1.7, "bid_size": 76.0, "ask": 3.4, "ask_size": 36.0, "iv": 0.6052, "open_interest": 2059.0, "volume": 0.0, "delta": 0.3538, "gamma": 0.0219, "vega": 0.1018, "theta": -0.0064, "rho": 0.0713, "theo": 2.8183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.93, "last_trade_time": "2026-10-01T14:46:23", "percent_change": 0.0, "prev_day_close": 2.65000003576279}, {"option": "MLYS280121P00045000", "bid": 20.0, "bid_size": 14.0, "ask": 25.0, "ask_size": 16.0, "iv": 0.6729, "open_interest": 0.0, "volume": 0.0, "delta": -0.7626, "gamma": 0.0302, "vega": 0.0783, "theta": -0.0068, "rho": -0.1722, "theo": 22.1696, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.5}], "symbol": "MLYS", "security_type": "stock", "exchange_id": 2, "current_price": 24.0, "price_change": -0.09, "price_change_percent": -0.3809, "bid": 23.02, "ask": 26.75, "bid_size": 100, "ask_size": 100, "open": 24.01, "high": 24.34, "low": 23.55, "close": 23.63, "prev_day_close": 23.63, "volume": 928299, "iv30": 63.191, "iv30_change": 0.0, "iv30_change_percent": 0.0, "seqno": 0, "last_trade_time": "2026-10-02T15:59:59", "tick": "up"}, "symbol": "MLYS"}