{"timestamp": "2026-11-13 23:04:42", "data": {"options": [{"option": "MRCY261120C00035000", "bid": 44.7, "bid_size": 3.0, "ask": 48.4, "ask_size": 2.0, "iv": 3.1783, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 46.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.9500007629394}, {"option": "MRCY261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 4.1832, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.2, "last_trade_time": "2026-06-25T09:30:15", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120C00037500", "bid": 42.3, "bid_size": 2.0, "ask": 45.9, "ask_size": 3.0, "iv": 3.0408, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 43.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.4500007629394}, {"option": "MRCY261120P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.9762, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120C00040000", "bid": 39.8, "bid_size": 1.0, "ask": 43.4, "ask_size": 5.0, "iv": 2.8129, "open_interest": 0.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 41.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.9000015258789}, {"option": "MRCY261120P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.6903, "open_interest": 1.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-02-05T10:24:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120C00042500", "bid": 37.3, "bid_size": 2.0, "ask": 40.9, "ask_size": 3.0, "iv": 2.5986, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 38.83, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 43.75, "last_trade_time": "2026-02-13T11:45:00", "percent_change": 0.0, "prev_day_close": 42.4000015258789}, {"option": "MRCY261120P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 1.0, "iv": 3.3396, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120C00045000", "bid": 34.8, "bid_size": 2.0, "ask": 38.4, "ask_size": 2.0, "iv": 2.3961, "open_interest": 1.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 36.33, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 56.34, "last_trade_time": "2026-01-29T15:05:16", "percent_change": 0.0, "prev_day_close": 39.75}, {"option": "MRCY261120P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.1686, "open_interest": 0.0, "volume": 0.0, "delta": -0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120C00047500", "bid": 32.3, "bid_size": 2.0, "ask": 35.9, "ask_size": 3.0, "iv": 2.2039, "open_interest": 4.0, "volume": 0.0, "delta": 1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 33.8301, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 34.1, "last_trade_time": "2026-09-15T09:33:28", "percent_change": 0.0, "prev_day_close": 37.4500007629394}, {"option": "MRCY261120P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 23.0, "iv": 2.8556, "open_interest": 1.0, "volume": 0.0, "delta": -0.0002, "gamma": 0.0, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.73, "last_trade_time": "2026-02-05T10:24:45", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120C00050000", "bid": 29.8, "bid_size": 2.0, "ask": 33.4, "ask_size": 3.0, "iv": 2.0209, "open_interest": 2.0, "volume": 0.0, "delta": 0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 31.3302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 36.4, "last_trade_time": "2026-11-10T14:22:58", "percent_change": 0.0, "prev_day_close": 34.9500007629394}, {"option": "MRCY261120P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4085, "open_interest": 4.0, "volume": 0.0, "delta": -0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0008, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T11:06:42", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120C00055000", "bid": 24.8, "bid_size": 2.0, "ask": 28.4, "ask_size": 2.0, "iv": 1.6781, "open_interest": 0.0, "volume": 0.0, "delta": 0.9996, "gamma": 0.0002, "vega": 0.0001, "theta": -0.0007, "rho": 0.0001, "theo": 26.3308, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8999996185303}, {"option": "MRCY261120P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.1545, "open_interest": 24.0, "volume": 0.0, "delta": -0.0009, "gamma": 0.0003, "vega": 0.0003, "theta": -0.0015, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.03, "last_trade_time": "2026-11-11T14:21:21", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120C00060000", "bid": 19.8, "bid_size": 12.0, "ask": 23.4, "ask_size": 12.0, "iv": 1.3601, "open_interest": 0.0, "volume": 0.0, "delta": 0.9981, "gamma": 0.0008, "vega": 0.0007, "theta": -0.0031, "rho": 0.0004, "theo": 21.3339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8999996185303}, {"option": "MRCY261120P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 0.1, "ask_size": 10.0, "iv": 1.0064, "open_interest": 74.0, "volume": 0.0, "delta": -0.003, "gamma": 0.001, "vega": 0.001, "theta": -0.0044, "rho": 0.0, "theo": 0.0079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.06, "last_trade_time": "2026-11-11T14:21:21", "percent_change": 0.0, "prev_day_close": 0.0500000007450581}, {"option": "MRCY261120C00062500", "bid": 17.3, "bid_size": 12.0, "ask": 20.9, "ask_size": 12.0, "iv": 1.2083, "open_interest": 0.0, "volume": 0.0, "delta": 0.9959, "gamma": 0.0016, "vega": 0.0013, "theta": -0.0063, "rho": 0.0007, "theo": 18.8386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.4499998092651}, {"option": "MRCY261120P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 0.7, "ask_size": 124.0, "iv": 1.2528, "open_interest": 86.0, "volume": 6.0, "delta": -0.0056, "gamma": 0.0018, "vega": 0.0018, "theta": -0.0077, "rho": -0.0001, "theo": 0.0149, "change": -0.645, "open": 0.75, "high": 0.75, "low": 0.23, "tick": "down", "last_trade_price": 0.23, "last_trade_time": "2026-11-13T11:22:14", "percent_change": -73.7143, "prev_day_close": 0.875}, {"option": "MRCY261120C00065000", "bid": 14.9, "bid_size": 12.0, "ask": 18.4, "ask_size": 12.0, "iv": 1.0991, "open_interest": 6.0, "volume": 0.0, "delta": 0.9913, "gamma": 0.0033, "vega": 0.0025, "theta": -0.0122, "rho": 0.0012, "theo": 16.3492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-05T12:43:13", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MRCY261120P00065000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 1.0, "iv": 0.7, "open_interest": 65.0, "volume": 0.0, "delta": -0.0106, "gamma": 0.0035, "vega": 0.0032, "theta": -0.0134, "rho": -0.0002, "theo": 0.0288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.18, "last_trade_time": "2026-11-11T09:32:17", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261120C00067500", "bid": 13.0, "bid_size": 13.0, "ask": 15.9, "ask_size": 16.0, "iv": 1.1229, "open_interest": 0.0, "volume": 0.0, "delta": 0.9818, "gamma": 0.0064, "vega": 0.005, "theta": -0.0226, "rho": 0.0022, "theo": 13.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.5}, {"option": "MRCY261120P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 113.0, "iv": 1.3226, "open_interest": 16.0, "volume": 2.0, "delta": -0.0206, "gamma": 0.0065, "vega": 0.0056, "theta": -0.0232, "rho": -0.0003, "theo": 0.0569, "change": -0.245, "open": 0.33, "high": 0.33, "low": 0.33, "tick": "up", "last_trade_price": 0.33, "last_trade_time": "2026-11-13T10:23:20", "percent_change": -42.6087, "prev_day_close": 0.574999988079071}, {"option": "MRCY261120C00070000", "bid": 9.9, "bid_size": 14.0, "ask": 13.4, "ask_size": 13.0, "iv": 0.8035, "open_interest": 4.0, "volume": 0.0, "delta": 0.9627, "gamma": 0.0121, "vega": 0.0091, "theta": -0.0399, "rho": 0.0031, "theo": 11.4253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.4, "last_trade_time": "2026-11-10T10:59:38", "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MRCY261120P00070000", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 110.0, "iv": 0.922, "open_interest": 24.0, "volume": 0.0, "delta": -0.04, "gamma": 0.0121, "vega": 0.0098, "theta": -0.0397, "rho": -0.0006, "theo": 0.1151, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-11T12:04:50", "percent_change": 0.0, "prev_day_close": 0.75}, {"option": "MRCY261120C00072500", "bid": 7.7, "bid_size": 25.0, "ask": 11.2, "ask_size": 12.0, "iv": 0.7945, "open_interest": 9.0, "volume": 3.0, "delta": 0.9254, "gamma": 0.0217, "vega": 0.0159, "theta": -0.0665, "rho": 0.0047, "theo": 9.0398, "change": -3.75, "open": 9.87, "high": 9.87, "low": 9.15, "tick": "down", "last_trade_price": 9.15, "last_trade_time": "2026-11-13T11:22:14", "percent_change": -29.0698, "prev_day_close": 12.9000000953674}, {"option": "MRCY261120P00072500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 54.0, "iv": 0.7618, "open_interest": 36.0, "volume": 3.0, "delta": -0.0773, "gamma": 0.0215, "vega": 0.0164, "theta": -0.0658, "rho": -0.0012, "theo": 0.236, "change": 0.45, "open": 1.15, "high": 1.15, "low": 0.7, "tick": "down", "last_trade_price": 0.7, "last_trade_time": "2026-11-13T11:22:14", "percent_change": 180.0, "prev_day_close": 0.25000000372529}, {"option": "MRCY261120C00075000", "bid": 5.6, "bid_size": 158.0, "ask": 8.2, "ask_size": 26.0, "iv": 0.6106, "open_interest": 37.0, "volume": 0.0, "delta": 0.8578, "gamma": 0.0358, "vega": 0.0253, "theta": -0.1031, "rho": 0.0058, "theo": 6.7811, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.7, "last_trade_time": "2026-11-11T13:40:20", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MRCY261120P00075000", "bid": 0.0, "bid_size": 0.0, "ask": 1.2, "ask_size": 128.0, "iv": 0.6088, "open_interest": 202.0, "volume": 0.0, "delta": -0.1445, "gamma": 0.0355, "vega": 0.0257, "theta": -0.1022, "rho": -0.0023, "theo": 0.4839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-12T12:00:53", "percent_change": 0.0, "prev_day_close": 0.399999994784594}, {"option": "MRCY261120C00077500", "bid": 3.3, "bid_size": 141.0, "ask": 7.0, "ask_size": 52.0, "iv": 0.652, "open_interest": 44.0, "volume": 0.0, "delta": 0.7484, "gamma": 0.052, "vega": 0.0358, "theta": -0.1439, "rho": 0.0062, "theo": 4.7568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.56, "last_trade_time": "2026-11-10T15:16:33", "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MRCY261120P00077500", "bid": 0.6, "bid_size": 48.0, "ask": 1.95, "ask_size": 64.0, "iv": 0.6295, "open_interest": 44.0, "volume": 0.0, "delta": -0.2532, "gamma": 0.0517, "vega": 0.0361, "theta": -0.143, "rho": -0.0041, "theo": 0.9656, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.69, "last_trade_time": "2026-11-11T15:30:51", "percent_change": 0.0, "prev_day_close": 1.15000000596046}, {"option": "MRCY261120C00080000", "bid": 2.9, "bid_size": 87.0, "ask": 5.4, "ask_size": 88.0, "iv": 0.7774, "open_interest": 77.0, "volume": 0.0, "delta": 0.5997, "gamma": 0.0638, "vega": 0.0436, "theta": -0.1736, "rho": 0.0063, "theo": 3.0982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.25, "last_trade_time": "2026-11-12T15:52:57", "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "MRCY261120P00080000", "bid": 0.5, "bid_size": 99.0, "ask": 3.7, "ask_size": 80.0, "iv": 0.6036, "open_interest": 36.0, "volume": 1.0, "delta": -0.401, "gamma": 0.0634, "vega": 0.0436, "theta": -0.1727, "rho": -0.0066, "theo": 1.8114, "change": 0.405, "open": 1.88, "high": 1.88, "low": 1.88, "tick": "up", "last_trade_price": 1.88, "last_trade_time": "2026-11-13T15:20:01", "percent_change": 27.4576, "prev_day_close": 1.47500002384186}, {"option": "MRCY261120C00082500", "bid": 1.2, "bid_size": 289.0, "ask": 4.3, "ask_size": 191.0, "iv": 0.7332, "open_interest": 173.0, "volume": 0.0, "delta": 0.4374, "gamma": 0.0645, "vega": 0.0444, "theta": -0.1776, "rho": 0.005, "theo": 1.8895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.26, "last_trade_time": "2026-11-10T15:39:49", "percent_change": 0.0, "prev_day_close": 4.84999990463257}, {"option": "MRCY261120P00082500", "bid": 2.5, "bid_size": 78.0, "ask": 3.6, "ask_size": 22.0, "iv": 0.528, "open_interest": 13.0, "volume": 0.0, "delta": -0.5626, "gamma": 0.0642, "vega": 0.0444, "theta": -0.1768, "rho": -0.0094, "theo": 3.1048, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.57, "last_trade_time": "2026-11-11T11:05:14", "percent_change": 0.0, "prev_day_close": 1.97500002384186}, {"option": "MRCY261120C00085000", "bid": 0.9, "bid_size": 178.0, "ask": 2.55, "ask_size": 221.0, "iv": 0.707, "open_interest": 33.0, "volume": 22.0, "delta": 0.2946, "gamma": 0.0551, "vega": 0.0389, "theta": -0.1567, "rho": 0.0036, "theo": 1.1042, "change": -1.515, "open": 1.5, "high": 1.77, "low": 1.46, "tick": "down", "last_trade_price": 1.46, "last_trade_time": "2026-11-13T15:57:13", "percent_change": -50.9244, "prev_day_close": 2.97500002384186}, {"option": "MRCY261120P00085000", "bid": 4.2, "bid_size": 60.0, "ask": 5.2, "ask_size": 20.0, "iv": 0.5214, "open_interest": 31.0, "volume": 20.0, "delta": -0.7048, "gamma": 0.0549, "vega": 0.0388, "theta": -0.1561, "rho": -0.0119, "theo": 4.8199, "change": 2.15, "open": 4.63, "high": 4.9, "low": 4.63, "tick": "up", "last_trade_price": 4.9, "last_trade_time": "2026-11-13T15:53:30", "percent_change": 78.1818, "prev_day_close": 2.74999994039536}, {"option": "MRCY261120C00087500", "bid": 0.5, "bid_size": 67.0, "ask": 2.15, "ask_size": 157.0, "iv": 0.7748, "open_interest": 43.0, "volume": 0.0, "delta": 0.1885, "gamma": 0.0417, "vega": 0.0305, "theta": -0.1239, "rho": 0.0024, "theo": 0.6351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.0, "last_trade_time": "2026-11-12T09:52:28", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MRCY261120P00087500", "bid": 5.2, "bid_size": 89.0, "ask": 8.8, "ask_size": 53.0, "iv": 0.6196, "open_interest": 67.0, "volume": 0.0, "delta": -0.8105, "gamma": 0.0416, "vega": 0.0305, "theta": -0.1236, "rho": -0.014, "theo": 6.85, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.12, "last_trade_time": "2026-11-11T11:05:14", "percent_change": 0.0, "prev_day_close": 4.15000009536743}, {"option": "MRCY261120C00090000", "bid": 0.15, "bid_size": 85.0, "ask": 1.2, "ask_size": 109.0, "iv": 0.7171, "open_interest": 247.0, "volume": 2.0, "delta": 0.1178, "gamma": 0.0293, "vega": 0.0223, "theta": -0.0915, "rho": 0.0016, "theo": 0.3669, "change": -0.905, "open": 0.96, "high": 0.96, "low": 0.67, "tick": "down", "last_trade_price": 0.67, "last_trade_time": "2026-11-13T15:53:50", "percent_change": -57.4603, "prev_day_close": 1.57499998807907}, {"option": "MRCY261120P00090000", "bid": 7.3, "bid_size": 12.0, "ask": 10.1, "ask_size": 12.0, "iv": 0.0, "open_interest": 11.0, "volume": 1.0, "delta": -0.881, "gamma": 0.0292, "vega": 0.0223, "theta": -0.0913, "rho": -0.0155, "theo": 9.0804, "change": 2.4, "open": 8.25, "high": 8.25, "low": 8.25, "tick": "down", "last_trade_price": 8.25, "last_trade_time": "2026-11-13T10:04:44", "percent_change": 41.0256, "prev_day_close": 5.84999990463257}, {"option": "MRCY261120C00092500", "bid": 0.1, "bid_size": 1.0, "ask": 1.0, "ask_size": 104.0, "iv": 0.7886, "open_interest": 85.0, "volume": 1.0, "delta": 0.0733, "gamma": 0.0198, "vega": 0.0158, "theta": -0.065, "rho": 0.001, "theo": 0.2155, "change": -0.51, "open": 0.74, "high": 0.74, "low": 0.74, "tick": "down", "last_trade_price": 0.74, "last_trade_time": "2026-11-13T11:07:28", "percent_change": -40.8, "prev_day_close": 1.25000002980232}, {"option": "MRCY261120P00092500", "bid": 9.7, "bid_size": 13.0, "ask": 12.9, "ask_size": 15.0, "iv": 0.5182, "open_interest": 3.0, "volume": 0.0, "delta": -0.9254, "gamma": 0.0197, "vega": 0.0157, "theta": -0.0649, "rho": -0.0166, "theo": 11.4271, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.9, "last_trade_time": "2026-09-08T14:52:06", "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MRCY261120C00095000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 159.0, "iv": 0.9315, "open_interest": 53.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0131, "vega": 0.0109, "theta": -0.0454, "rho": 0.0006, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-11T11:30:29", "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MRCY261120P00095000", "bid": 11.7, "bid_size": 12.0, "ask": 15.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 16.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0131, "vega": 0.0109, "theta": -0.0453, "rho": -0.0175, "theo": 13.839, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.41, "last_trade_time": "2026-10-20T10:21:33", "percent_change": 0.0, "prev_day_close": 10.1999998092651}, {"option": "MRCY261120C00097500", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 100.0, "iv": 0.9651, "open_interest": 56.0, "volume": 0.0, "delta": 0.0291, "gamma": 0.0087, "vega": 0.0075, "theta": -0.0315, "rho": 0.0004, "theo": 0.0796, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.78, "last_trade_time": "2026-11-12T13:29:56", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MRCY261120P00097500", "bid": 14.2, "bid_size": 2.0, "ask": 18.2, "ask_size": 1.0, "iv": 0.0, "open_interest": 15.0, "volume": 0.0, "delta": -0.9694, "gamma": 0.0087, "vega": 0.0075, "theta": -0.0314, "rho": -0.0182, "theo": 16.2871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.88, "last_trade_time": "2026-11-12T15:38:24", "percent_change": 0.0, "prev_day_close": 12.7999997138977}, {"option": "MRCY261120C00100000", "bid": 0.0, "bid_size": 0.0, "ask": 0.25, "ask_size": 87.0, "iv": 0.8074, "open_interest": 46.0, "volume": 2.0, "delta": 0.0188, "gamma": 0.0058, "vega": 0.0052, "theta": -0.0219, "rho": 0.0003, "theo": 0.0501, "change": -0.25, "open": 0.3, "high": 0.3, "low": 0.05, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-13T15:43:30", "percent_change": -83.3333, "prev_day_close": 0.300000006332994}, {"option": "MRCY261120P00100000", "bid": 16.7, "bid_size": 12.0, "ask": 20.4, "ask_size": 12.0, "iv": 0.0, "open_interest": 9.0, "volume": 0.0, "delta": -0.9797, "gamma": 0.0058, "vega": 0.0052, "theta": -0.0218, "rho": -0.0189, "theo": 18.7555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.8, "last_trade_time": "2026-08-31T12:52:50", "percent_change": 0.0, "prev_day_close": 14.9499998092651}, {"option": "MRCY261120C00105000", "bid": 0.0, "bid_size": 0.0, "ask": 0.95, "ask_size": 144.0, "iv": 1.2408, "open_interest": 87.0, "volume": 0.0, "delta": 0.0082, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0108, "rho": 0.0001, "theo": 0.0212, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-10-21T11:01:27", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261120P00105000", "bid": 21.7, "bid_size": 12.0, "ask": 25.2, "ask_size": 12.0, "iv": 0.0, "open_interest": 41.0, "volume": 0.0, "delta": -0.9903, "gamma": 0.0026, "vega": 0.0025, "theta": -0.0108, "rho": -0.02, "theo": 23.7223, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.59, "last_trade_time": "2026-11-05T14:14:01", "percent_change": 0.0, "prev_day_close": 19.9499998092651}, {"option": "MRCY261120C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 13.0, "iv": 1.3378, "open_interest": 105.0, "volume": 0.0, "delta": 0.0038, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0055, "rho": 0.0, "theo": 0.0097, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.55, "last_trade_time": "2026-11-10T13:53:13", "percent_change": 0.0, "prev_day_close": 0.375}, {"option": "MRCY261120P00110000", "bid": 26.7, "bid_size": 6.0, "ask": 30.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0012, "vega": 0.0013, "theta": -0.0055, "rho": -0.0209, "theo": 28.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.0, "last_trade_time": "2026-10-29T09:39:18", "percent_change": 0.0, "prev_day_close": 25.25}, {"option": "MRCY261120C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 110.0, "iv": 1.7898, "open_interest": 32.0, "volume": 0.0, "delta": 0.0019, "gamma": 0.0006, "vega": 0.0007, "theta": -0.0029, "rho": 0.0, "theo": 0.0047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.05, "last_trade_time": "2026-11-11T15:45:00", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRCY261120P00115000", "bid": 31.7, "bid_size": 5.0, "ask": 35.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9966, "gamma": 0.0006, "vega": 0.0007, "theta": -0.003, "rho": -0.0214, "theo": 33.6973, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.9, "last_trade_time": "2026-09-23T11:49:55", "percent_change": 0.0, "prev_day_close": 30.25}, {"option": "MRCY261120C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 14.0, "iv": 1.1023, "open_interest": 353.0, "volume": 0.0, "delta": 0.001, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0016, "rho": 0.0, "theo": 0.0024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.1, "last_trade_time": "2026-11-10T15:54:55", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00120000", "bid": 36.7, "bid_size": 5.0, "ask": 40.5, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9976, "gamma": 0.0003, "vega": 0.0004, "theta": -0.0017, "rho": -0.0214, "theo": 38.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "MRCY261120C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 9.0, "iv": 1.2021, "open_interest": 29.0, "volume": 0.0, "delta": 0.0005, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0009, "rho": 0.0, "theo": 0.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.05, "last_trade_time": "2026-11-10T09:57:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00125000", "bid": 41.7, "bid_size": 5.0, "ask": 45.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0002, "vega": 0.0002, "theta": -0.0011, "rho": -0.0206, "theo": 43.6859, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.8, "last_trade_time": "2026-11-10T12:12:01", "percent_change": 0.0, "prev_day_close": 40.1499996185303}, {"option": "MRCY261120C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 1.5, "ask_size": 14.0, "iv": 1.7536, "open_interest": 324.0, "volume": 0.0, "delta": 0.0003, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0005, "rho": 0.0, "theo": 0.0007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-13T09:47:30", "percent_change": 0.0, "prev_day_close": 0.25}, {"option": "MRCY261120P00130000", "bid": 46.7, "bid_size": 5.0, "ask": 50.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9985, "gamma": 0.0001, "vega": 0.0002, "theta": -0.0009, "rho": -0.0188, "theo": 48.6819, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MRCY261120C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.454, "open_interest": 2.0, "volume": 0.0, "delta": 0.0002, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0003, "rho": 0.0, "theo": 0.0004, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-08-04T15:50:00", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRCY261120P00135000", "bid": 51.7, "bid_size": 6.0, "ask": 55.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": -0.0163, "theo": 53.6786, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.1999988555908}, {"option": "MRCY261120C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.4733, "open_interest": 11.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": 0.0, "theo": 0.0003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-09-17T10:16:14", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00140000", "bid": 56.7, "bid_size": 5.0, "ask": 60.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": -0.0132, "theo": 58.676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.25}, {"option": "MRCY261120C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 2.7127, "open_interest": 5.0, "volume": 0.0, "delta": 0.0001, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0002, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.6, "last_trade_time": "2026-06-26T13:19:45", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MRCY261120P00145000", "bid": 61.7, "bid_size": 5.0, "ask": 65.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9993, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0009, "rho": -0.0102, "theo": 63.674, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.1499996185303}, {"option": "MRCY261120C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.6348, "open_interest": 71.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.35, "last_trade_time": "2026-09-21T15:58:49", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00150000", "bid": 66.7, "bid_size": 5.0, "ask": 70.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9995, "gamma": 0.0001, "vega": 0.0001, "theta": -0.0008, "rho": -0.0074, "theo": 68.6726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.25}, {"option": "MRCY261120C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7107, "open_interest": 43.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": 0.0, "theo": 0.0001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.95, "last_trade_time": "2026-08-26T12:28:29", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00155000", "bid": 71.7, "bid_size": 5.0, "ask": 75.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9996, "gamma": 0.0001, "vega": 0.0, "theta": -0.0007, "rho": -0.0052, "theo": 73.6717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2000007629394}, {"option": "MRCY261120C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.7837, "open_interest": 17.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-08-26T14:16:19", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00160000", "bid": 76.7, "bid_size": 5.0, "ask": 80.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9997, "gamma": 0.0, "vega": 0.0, "theta": -0.0006, "rho": -0.0035, "theo": 78.671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.0499992370606}, {"option": "MRCY261120C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 1.854, "open_interest": 14.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.22, "last_trade_time": "2026-08-19T10:35:27", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00165000", "bid": 81.7, "bid_size": 5.0, "ask": 85.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9998, "gamma": 0.0, "vega": 0.0, "theta": -0.0004, "rho": -0.0023, "theo": 83.6706, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2000007629394}, {"option": "MRCY261120C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.236, "open_interest": 3.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-08-20T12:20:16", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120P00170000", "bid": 86.7, "bid_size": 5.0, "ask": 90.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0003, "rho": -0.0014, "theo": 88.6704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.25}, {"option": "MRCY261120C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.3284, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120P00175000", "bid": 91.7, "bid_size": 4.0, "ask": 95.5, "ask_size": 3.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9999, "gamma": 0.0, "vega": 0.0, "theta": -0.0002, "rho": -0.0009, "theo": 93.6702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 86.5, "last_trade_time": "2026-11-11T09:30:06", "percent_change": 0.0, "prev_day_close": 89.8999977111816}, {"option": "MRCY261120C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 0.05, "ask_size": 10.0, "iv": 2.0505, "open_interest": 30.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-10-13T09:47:30", "percent_change": 0.0, "prev_day_close": 0.025000000372529}, {"option": "MRCY261120P00180000", "bid": 96.7, "bid_size": 6.0, "ask": 100.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0005, "theo": 98.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.25}, {"option": "MRCY261120C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.5031, "open_interest": 0.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120P00185000", "bid": 101.7, "bid_size": 5.0, "ask": 105.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0001, "rho": -0.0003, "theo": 103.6701, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "MRCY261120C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 2.0, "iv": 3.586, "open_interest": 2.0, "volume": 0.0, "delta": 0.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 0.0, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.4, "last_trade_time": "2026-10-13T09:47:30", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261120P00190000", "bid": 106.7, "bid_size": 5.0, "ask": 110.5, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": -0.0002, "theo": 108.67, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.25}, {"option": "MRCY261218C00037500", "bid": 42.0, "bid_size": 1.0, "ask": 46.2, "ask_size": 1.0, "iv": 1.3637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9945, "gamma": 0.0009, "vega": 0.0036, "theta": -0.01, "rho": 0.0051, "theo": 43.8448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.3500003814697}, {"option": "MRCY261218P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 169.0, "iv": 1.7804, "open_interest": 1.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0008, "vega": 0.0061, "theta": -0.0094, "rho": -0.0008, "theo": 0.0928, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.15, "last_trade_time": "2026-09-10T15:59:39", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261218C00040000", "bid": 39.5, "bid_size": 1.0, "ask": 43.7, "ask_size": 1.0, "iv": 1.4016, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0012, "vega": 0.0045, "theta": -0.012, "rho": 0.006, "theo": 41.3572, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8999996185303}, {"option": "MRCY261218P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 154.0, "iv": 1.6131, "open_interest": 0.0, "volume": 0.0, "delta": -0.0112, "gamma": 0.0011, "vega": 0.0074, "theta": -0.0109, "rho": -0.001, "theo": 0.1122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218C00042500", "bid": 37.0, "bid_size": 1.0, "ask": 41.2, "ask_size": 1.0, "iv": 1.2009, "open_interest": 0.0, "volume": 0.0, "delta": 0.9896, "gamma": 0.0015, "vega": 0.0061, "theta": -0.0143, "rho": 0.0079, "theo": 38.873, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.6000003814697}, {"option": "MRCY261218P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 156.0, "iv": 1.4951, "open_interest": 1.0, "volume": 0.0, "delta": -0.014, "gamma": 0.0014, "vega": 0.0089, "theta": -0.0125, "rho": -0.0012, "theo": 0.136, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.72, "last_trade_time": "2026-03-24T11:16:34", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218C00045000", "bid": 34.5, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 1.1385, "open_interest": 0.0, "volume": 0.0, "delta": 0.986, "gamma": 0.002, "vega": 0.0083, "theta": -0.0165, "rho": 0.0108, "theo": 36.3955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.0}, {"option": "MRCY261218P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 164.0, "iv": 1.4185, "open_interest": 1.0, "volume": 0.0, "delta": -0.0174, "gamma": 0.0018, "vega": 0.0108, "theta": -0.0144, "rho": -0.0015, "theo": 0.1652, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.4, "last_trade_time": "2026-08-10T09:30:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218C00047500", "bid": 31.8, "bid_size": 2.0, "ask": 36.2, "ask_size": 1.0, "iv": 0.9828, "open_interest": 0.0, "volume": 0.0, "delta": 0.9814, "gamma": 0.0025, "vega": 0.0106, "theta": -0.0188, "rho": 0.0128, "theo": 33.9247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.1499996185303}, {"option": "MRCY261218P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 113.0, "iv": 1.3108, "open_interest": 8.0, "volume": 0.0, "delta": -0.0218, "gamma": 0.0022, "vega": 0.0131, "theta": -0.0166, "rho": -0.0018, "theo": 0.2017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.2, "last_trade_time": "2026-10-19T15:28:41", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "MRCY261218C00050000", "bid": 29.5, "bid_size": 2.0, "ask": 33.8, "ask_size": 1.0, "iv": 1.0312, "open_interest": 0.0, "volume": 0.0, "delta": 0.9755, "gamma": 0.0031, "vega": 0.0137, "theta": -0.0213, "rho": 0.0163, "theo": 31.4642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1999988555908}, {"option": "MRCY261218P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 129.0, "iv": 1.2084, "open_interest": 2.0, "volume": 0.0, "delta": -0.0273, "gamma": 0.0028, "vega": 0.0159, "theta": -0.0192, "rho": -0.0023, "theo": 0.2472, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.55, "last_trade_time": "2026-08-13T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218C00055000", "bid": 25.1, "bid_size": 4.0, "ask": 28.7, "ask_size": 5.0, "iv": 0.9115, "open_interest": 0.0, "volume": 0.0, "delta": 0.9586, "gamma": 0.0049, "vega": 0.0214, "theta": -0.0273, "rho": 0.0218, "theo": 26.5841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0}, {"option": "MRCY261218P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 62.0, "iv": 1.0228, "open_interest": 28.0, "volume": 0.0, "delta": -0.0433, "gamma": 0.0046, "vega": 0.0232, "theta": -0.0254, "rho": -0.0037, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.1, "last_trade_time": "2026-11-06T10:26:44", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218C00060000", "bid": 20.3, "bid_size": 6.0, "ask": 23.9, "ask_size": 6.0, "iv": 0.7983, "open_interest": 1.0, "volume": 0.0, "delta": 0.9314, "gamma": 0.0077, "vega": 0.0323, "theta": -0.0352, "rho": 0.0274, "theo": 21.7921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 32.11, "last_trade_time": "2026-08-26T13:54:12", "percent_change": 0.0, "prev_day_close": 25.5999994277954}, {"option": "MRCY261218P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 35.0, "iv": 0.8375, "open_interest": 48.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0074, "vega": 0.0338, "theta": -0.0337, "rho": -0.0059, "theo": 0.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.55, "last_trade_time": "2026-08-26T13:05:29", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218C00062500", "bid": 17.9, "bid_size": 4.0, "ask": 21.6, "ask_size": 4.0, "iv": 0.749, "open_interest": 0.0, "volume": 0.0, "delta": 0.9118, "gamma": 0.0097, "vega": 0.0394, "theta": -0.04, "rho": 0.0306, "theo": 19.4491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1499996185303}, {"option": "MRCY261218P00062500", "bid": 0.05, "bid_size": 135.0, "ask": 2.1, "ask_size": 55.0, "iv": 0.7521, "open_interest": 22.0, "volume": 0.0, "delta": -0.0886, "gamma": 0.0094, "vega": 0.0405, "theta": -0.0386, "rho": -0.0075, "theo": 0.7528, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.42, "last_trade_time": "2026-11-12T12:11:32", "percent_change": 0.0, "prev_day_close": 0.425000000745058}, {"option": "MRCY261218C00065000", "bid": 15.7, "bid_size": 7.0, "ask": 19.3, "ask_size": 7.0, "iv": 0.714, "open_interest": 0.0, "volume": 0.0, "delta": 0.8868, "gamma": 0.012, "vega": 0.0475, "theta": -0.0453, "rho": 0.0331, "theo": 17.1582, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9000005722046}, {"option": "MRCY261218P00065000", "bid": 0.2, "bid_size": 133.0, "ask": 1.8, "ask_size": 37.0, "iv": 0.6534, "open_interest": 18.0, "volume": 0.0, "delta": -0.113, "gamma": 0.0117, "vega": 0.0484, "theta": -0.0441, "rho": -0.0096, "theo": 0.9638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.55, "last_trade_time": "2026-11-12T12:11:32", "percent_change": 0.0, "prev_day_close": 0.525000005960464}, {"option": "MRCY261218C00067500", "bid": 13.3, "bid_size": 7.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.6703, "open_interest": 4.0, "volume": 0.0, "delta": 0.8549, "gamma": 0.0148, "vega": 0.0564, "theta": -0.0512, "rho": 0.0344, "theo": 14.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.85, "last_trade_time": "2026-09-01T12:51:36", "percent_change": 0.0, "prev_day_close": 18.5999994277954}, {"option": "MRCY261218P00067500", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 11.0, "iv": 0.6438, "open_interest": 5.0, "volume": 0.0, "delta": -0.1442, "gamma": 0.0145, "vega": 0.0573, "theta": -0.0501, "rho": -0.0122, "theo": 1.2452, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.95, "last_trade_time": "2026-09-23T09:30:01", "percent_change": 0.0, "prev_day_close": 1.04999995231628}, {"option": "MRCY261218C00070000", "bid": 11.6, "bid_size": 7.0, "ask": 15.2, "ask_size": 7.0, "iv": 0.6765, "open_interest": 1.0, "volume": 0.0, "delta": 0.8149, "gamma": 0.018, "vega": 0.0665, "theta": -0.0574, "rho": 0.0359, "theo": 12.8167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.9, "last_trade_time": "2026-11-11T09:44:35", "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "MRCY261218P00070000", "bid": 0.15, "bid_size": 88.0, "ask": 3.7, "ask_size": 25.0, "iv": 0.6364, "open_interest": 43.0, "volume": 0.0, "delta": -0.1836, "gamma": 0.0177, "vega": 0.067, "theta": -0.0564, "rho": -0.0157, "theo": 1.6221, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.9, "last_trade_time": "2026-11-11T14:34:09", "percent_change": 0.0, "prev_day_close": 1.22500004805624}, {"option": "MRCY261218C00072500", "bid": 9.8, "bid_size": 72.0, "ask": 12.7, "ask_size": 9.0, "iv": 0.6259, "open_interest": 24.0, "volume": 0.0, "delta": 0.7655, "gamma": 0.0214, "vega": 0.0766, "theta": -0.0635, "rho": 0.0365, "theo": 10.823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.14, "last_trade_time": "2026-11-11T15:48:06", "percent_change": 0.0, "prev_day_close": 14.3499999046326}, {"option": "MRCY261218P00072500", "bid": 0.75, "bid_size": 103.0, "ask": 3.8, "ask_size": 13.0, "iv": 0.5902, "open_interest": 48.0, "volume": 0.0, "delta": -0.2324, "gamma": 0.0211, "vega": 0.0769, "theta": -0.0627, "rho": -0.0199, "theo": 2.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.51, "last_trade_time": "2026-11-03T09:56:48", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MRCY261218C00075000", "bid": 7.6, "bid_size": 68.0, "ask": 11.5, "ask_size": 35.0, "iv": 0.6187, "open_interest": 3.0, "volume": 0.0, "delta": 0.7066, "gamma": 0.0246, "vega": 0.086, "theta": -0.0692, "rho": 0.0358, "theo": 8.9955, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.64, "last_trade_time": "2026-11-11T09:52:36", "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MRCY261218P00075000", "bid": 1.1, "bid_size": 128.0, "ask": 4.4, "ask_size": 141.0, "iv": 0.5496, "open_interest": 58.0, "volume": 0.0, "delta": -0.2906, "gamma": 0.0243, "vega": 0.0862, "theta": -0.0685, "rho": -0.025, "theo": 2.7959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.54, "last_trade_time": "2026-11-05T15:25:19", "percent_change": 0.0, "prev_day_close": 1.85000000149012}, {"option": "MRCY261218C00077500", "bid": 6.0, "bid_size": 74.0, "ask": 10.0, "ask_size": 38.0, "iv": 0.6112, "open_interest": 1.0, "volume": 0.0, "delta": 0.6395, "gamma": 0.0272, "vega": 0.0937, "theta": -0.0738, "rho": 0.0344, "theo": 7.3708, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-10-30T10:13:05", "percent_change": 0.0, "prev_day_close": 10.6999998092651}, {"option": "MRCY261218P00077500", "bid": 3.2, "bid_size": 43.0, "ask": 4.3, "ask_size": 35.0, "iv": 0.5532, "open_interest": 4.0, "volume": 1.0, "delta": -0.3571, "gamma": 0.027, "vega": 0.0937, "theta": -0.0732, "rho": -0.0308, "theo": 3.6665, "change": 1.525, "open": 4.0, "high": 4.0, "low": 4.0, "tick": "down", "last_trade_price": 4.0, "last_trade_time": "2026-11-13T12:46:07", "percent_change": 61.6162, "prev_day_close": 2.47499996423721}, {"option": "MRCY261218C00080000", "bid": 5.3, "bid_size": 84.0, "ask": 8.5, "ask_size": 46.0, "iv": 0.633, "open_interest": 10.0, "volume": 0.0, "delta": 0.5675, "gamma": 0.0288, "vega": 0.0985, "theta": -0.0768, "rho": 0.0319, "theo": 5.9754, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.75, "last_trade_time": "2026-11-12T15:52:57", "percent_change": 0.0, "prev_day_close": 9.05000019073486}, {"option": "MRCY261218P00080000", "bid": 4.3, "bid_size": 38.0, "ask": 5.3, "ask_size": 20.0, "iv": 0.5428, "open_interest": 22.0, "volume": 1.0, "delta": -0.4286, "gamma": 0.0286, "vega": 0.0985, "theta": -0.0763, "rho": -0.0372, "theo": 4.765, "change": 1.58, "open": 4.68, "high": 4.68, "low": 4.68, "tick": "down", "last_trade_price": 4.68, "last_trade_time": "2026-11-13T15:20:01", "percent_change": 50.9677, "prev_day_close": 3.10000002384186}, {"option": "MRCY261218C00082500", "bid": 4.3, "bid_size": 62.0, "ask": 6.5, "ask_size": 44.0, "iv": 0.5979, "open_interest": 3.0, "volume": 0.0, "delta": 0.4949, "gamma": 0.0292, "vega": 0.1, "theta": -0.0779, "rho": 0.0288, "theo": 4.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-12T09:41:04", "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MRCY261218P00082500", "bid": 5.4, "bid_size": 32.0, "ask": 7.8, "ask_size": 42.0, "iv": 0.5892, "open_interest": 20.0, "volume": 0.0, "delta": -0.501, "gamma": 0.0291, "vega": 0.1, "theta": -0.0775, "rho": -0.0436, "theo": 6.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.1, "last_trade_time": "2026-11-11T11:16:33", "percent_change": 0.0, "prev_day_close": 3.97500014305115}, {"option": "MRCY261218C00085000", "bid": 2.5, "bid_size": 94.0, "ask": 6.3, "ask_size": 54.0, "iv": 0.5972, "open_interest": 8.0, "volume": 0.0, "delta": 0.4259, "gamma": 0.0284, "vega": 0.0984, "theta": -0.0772, "rho": 0.0255, "theo": 3.8829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.55, "last_trade_time": "2026-11-12T14:49:44", "percent_change": 0.0, "prev_day_close": 5.29999995231628}, {"option": "MRCY261218P00085000", "bid": 5.5, "bid_size": 104.0, "ask": 9.5, "ask_size": 44.0, "iv": 0.5282, "open_interest": 37.0, "volume": 4.0, "delta": -0.5697, "gamma": 0.0283, "vega": 0.0983, "theta": -0.0769, "rho": -0.0497, "theo": 7.6628, "change": 3.0, "open": 7.8, "high": 8.0, "low": 7.8, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-13T10:30:56", "percent_change": 60.0, "prev_day_close": 5.0}, {"option": "MRCY261218C00087500", "bid": 1.95, "bid_size": 138.0, "ask": 5.4, "ask_size": 62.0, "iv": 0.6096, "open_interest": 7.0, "volume": 0.0, "delta": 0.3636, "gamma": 0.0268, "vega": 0.0943, "theta": -0.075, "rho": 0.0223, "theo": 3.1434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.11, "last_trade_time": "2026-11-11T13:15:22", "percent_change": 0.0, "prev_day_close": 4.29999995231628}, {"option": "MRCY261218P00087500", "bid": 8.2, "bid_size": 41.0, "ask": 10.9, "ask_size": 41.0, "iv": 0.5679, "open_interest": 11.0, "volume": 0.0, "delta": -0.6318, "gamma": 0.0267, "vega": 0.0942, "theta": -0.0748, "rho": -0.0551, "theo": 9.4153, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.3, "last_trade_time": "2026-11-12T12:52:59", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MRCY261218C00090000", "bid": 1.75, "bid_size": 152.0, "ask": 4.0, "ask_size": 170.0, "iv": 0.5998, "open_interest": 19.0, "volume": 1.0, "delta": 0.3095, "gamma": 0.0246, "vega": 0.0887, "theta": -0.0718, "rho": 0.0191, "theo": 2.5664, "change": -1.26, "open": 2.49, "high": 2.49, "low": 2.49, "tick": "down", "last_trade_price": 2.49, "last_trade_time": "2026-11-13T11:23:40", "percent_change": -33.6, "prev_day_close": 3.75000011920929}, {"option": "MRCY261218P00090000", "bid": 10.0, "bid_size": 32.0, "ask": 12.5, "ask_size": 33.0, "iv": 0.5565, "open_interest": 10.0, "volume": 1.0, "delta": -0.6859, "gamma": 0.0246, "vega": 0.0885, "theta": -0.0716, "rho": -0.0596, "theo": 11.3271, "change": 2.1, "open": 10.0, "high": 10.0, "low": 10.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-13T10:03:02", "percent_change": 26.5823, "prev_day_close": 7.89999985694885}, {"option": "MRCY261218C00092500", "bid": 1.2, "bid_size": 165.0, "ask": 3.5, "ask_size": 173.0, "iv": 0.6075, "open_interest": 25.0, "volume": 0.0, "delta": 0.2632, "gamma": 0.0222, "vega": 0.0821, "theta": -0.0679, "rho": 0.0166, "theo": 2.1124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 4.41, "last_trade_time": "2026-10-29T13:31:08", "percent_change": 0.0, "prev_day_close": 3.50000011920929}, {"option": "MRCY261218P00092500", "bid": 11.0, "bid_size": 31.0, "ask": 14.5, "ask_size": 35.0, "iv": 0.5005, "open_interest": 12.0, "volume": 0.0, "delta": -0.7321, "gamma": 0.0222, "vega": 0.0821, "theta": -0.0678, "rho": -0.0631, "theo": 13.3648, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.62, "last_trade_time": "2026-09-22T13:38:19", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MRCY261218C00095000", "bid": 0.65, "bid_size": 180.0, "ask": 3.2, "ask_size": 187.0, "iv": 0.6159, "open_interest": 213.0, "volume": 0.0, "delta": 0.2244, "gamma": 0.0199, "vega": 0.0754, "theta": -0.0637, "rho": 0.0142, "theo": 1.7556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.83, "last_trade_time": "2026-11-11T10:39:24", "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "MRCY261218P00095000", "bid": 13.5, "bid_size": 32.0, "ask": 16.4, "ask_size": 35.0, "iv": 0.5162, "open_interest": 21.0, "volume": 0.0, "delta": -0.7708, "gamma": 0.0199, "vega": 0.0754, "theta": -0.0637, "rho": -0.0655, "theo": 15.4997, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.37, "last_trade_time": "2026-11-05T15:04:24", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "MRCY261218C00097500", "bid": 0.25, "bid_size": 153.0, "ask": 2.45, "ask_size": 139.0, "iv": 0.5908, "open_interest": 47.0, "volume": 1.0, "delta": 0.1921, "gamma": 0.0177, "vega": 0.0687, "theta": -0.0595, "rho": 0.0124, "theo": 1.4732, "change": -0.925, "open": 1.3, "high": 1.3, "low": 1.3, "tick": "down", "last_trade_price": 1.3, "last_trade_time": "2026-11-13T15:07:08", "percent_change": -41.573, "prev_day_close": 2.22499996423721}, {"option": "MRCY261218P00097500", "bid": 15.1, "bid_size": 26.0, "ask": 18.6, "ask_size": 33.0, "iv": 0.4644, "open_interest": 0.0, "volume": 0.0, "delta": -0.8032, "gamma": 0.0177, "vega": 0.0688, "theta": -0.0596, "rho": -0.0671, "theo": 17.709, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MRCY261218C00100000", "bid": 0.25, "bid_size": 175.0, "ask": 1.8, "ask_size": 121.0, "iv": 0.5878, "open_interest": 86.0, "volume": 0.0, "delta": 0.1653, "gamma": 0.0157, "vega": 0.0626, "theta": -0.0553, "rho": 0.0106, "theo": 1.2477, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.71, "last_trade_time": "2026-11-12T11:28:20", "percent_change": 0.0, "prev_day_close": 1.77499994635582}, {"option": "MRCY261218P00100000", "bid": 17.6, "bid_size": 12.0, "ask": 20.9, "ask_size": 12.0, "iv": 0.4887, "open_interest": 22.0, "volume": 2.0, "delta": -0.8302, "gamma": 0.0157, "vega": 0.0626, "theta": -0.0555, "rho": -0.0688, "theo": 19.9754, "change": 3.0, "open": 19.0, "high": 19.0, "low": 19.0, "tick": "no_change", "last_trade_price": 19.0, "last_trade_time": "2026-11-13T10:10:14", "percent_change": 18.75, "prev_day_close": 16.0}, {"option": "MRCY261218C00105000", "bid": 0.25, "bid_size": 86.0, "ask": 1.0, "ask_size": 74.0, "iv": 0.5948, "open_interest": 22.0, "volume": 0.0, "delta": 0.1242, "gamma": 0.0123, "vega": 0.0516, "theta": -0.0477, "rho": 0.008, "theo": 0.9179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-11T15:59:08", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRCY261218P00105000", "bid": 22.0, "bid_size": 12.0, "ask": 25.7, "ask_size": 12.0, "iv": 0.4393, "open_interest": 11.0, "volume": 0.0, "delta": -0.8715, "gamma": 0.0124, "vega": 0.0517, "theta": -0.0481, "rho": -0.0686, "theo": 24.63, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 32.5, "last_trade_time": "2026-10-23T10:32:45", "percent_change": 0.0, "prev_day_close": 20.4500007629395}, {"option": "MRCY261218C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 45.0, "iv": 0.6385, "open_interest": 87.0, "volume": 0.0, "delta": 0.0953, "gamma": 0.0097, "vega": 0.0427, "theta": -0.0411, "rho": 0.0062, "theo": 0.6953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.65, "last_trade_time": "2026-11-11T13:08:23", "percent_change": 0.0, "prev_day_close": 0.575000002980232}, {"option": "MRCY261218P00110000", "bid": 26.8, "bid_size": 6.0, "ask": 30.5, "ask_size": 5.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9008, "gamma": 0.0098, "vega": 0.0428, "theta": -0.0416, "rho": -0.0675, "theo": 29.3934, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.5500001907349}, {"option": "MRCY261218C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 111.0, "iv": 0.8464, "open_interest": 55.0, "volume": 0.0, "delta": 0.0746, "gamma": 0.0077, "vega": 0.0355, "theta": -0.0355, "rho": 0.0049, "theo": 0.5399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.94, "last_trade_time": "2026-11-11T09:58:00", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "MRCY261218P00115000", "bid": 31.7, "bid_size": 4.0, "ask": 35.6, "ask_size": 5.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.922, "gamma": 0.0079, "vega": 0.0355, "theta": -0.0362, "rho": -0.0662, "theo": 34.2255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.3, "last_trade_time": "2026-10-21T13:30:03", "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "MRCY261218C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 1.0, "ask_size": 40.0, "iv": 0.7722, "open_interest": 15.0, "volume": 0.0, "delta": 0.0593, "gamma": 0.0062, "vega": 0.0297, "theta": -0.0308, "rho": 0.0039, "theo": 0.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.3, "last_trade_time": "2026-11-03T12:43:05", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRCY261218P00120000", "bid": 36.5, "bid_size": 1.0, "ask": 40.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9378, "gamma": 0.0064, "vega": 0.0296, "theta": -0.0318, "rho": -0.0644, "theo": 39.1027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.45, "last_trade_time": "2026-08-19T10:49:38", "percent_change": 0.0, "prev_day_close": 35.25}, {"option": "MRCY261218C00125000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 66.0, "iv": 0.9442, "open_interest": 15.0, "volume": 0.0, "delta": 0.048, "gamma": 0.005, "vega": 0.0251, "theta": -0.0269, "rho": 0.0031, "theo": 0.3453, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.41, "last_trade_time": "2026-11-04T15:55:36", "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRCY261218P00125000", "bid": 41.5, "bid_size": 1.0, "ask": 45.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9497, "gamma": 0.0053, "vega": 0.0248, "theta": -0.028, "rho": -0.0601, "theo": 44.0105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 29.55, "last_trade_time": "2026-08-19T10:49:38", "percent_change": 0.0, "prev_day_close": 40.3499984741211}, {"option": "MRCY261218C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 191.0, "iv": 1.0533, "open_interest": 82.0, "volume": 0.0, "delta": 0.0393, "gamma": 0.0042, "vega": 0.0214, "theta": -0.0236, "rho": 0.0026, "theo": 0.2828, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.36, "last_trade_time": "2026-11-04T15:55:36", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRCY261218P00130000", "bid": 46.6, "bid_size": 1.0, "ask": 50.9, "ask_size": 1.0, "iv": 0.5957, "open_interest": 0.0, "volume": 0.0, "delta": -0.9589, "gamma": 0.0044, "vega": 0.021, "theta": -0.0249, "rho": -0.0564, "theo": 48.9397, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3499984741211}, {"option": "MRCY261218C00135000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 47.0, "iv": 1.0303, "open_interest": 6.0, "volume": 0.0, "delta": 0.0326, "gamma": 0.0035, "vega": 0.0183, "theta": -0.0208, "rho": 0.0021, "theo": 0.2347, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.14, "last_trade_time": "2026-09-09T10:07:27", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261218P00135000", "bid": 51.6, "bid_size": 1.0, "ask": 55.9, "ask_size": 4.0, "iv": 0.7249, "open_interest": 0.0, "volume": 0.0, "delta": -0.9662, "gamma": 0.0037, "vega": 0.0178, "theta": -0.0224, "rho": -0.0537, "theo": 53.8851, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}, {"option": "MRCY261218C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 154.0, "iv": 1.1634, "open_interest": 88.0, "volume": 0.0, "delta": 0.0273, "gamma": 0.0029, "vega": 0.0158, "theta": -0.0184, "rho": 0.0018, "theo": 0.197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.1, "last_trade_time": "2026-08-19T09:30:09", "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "MRCY261218P00140000", "bid": 56.6, "bid_size": 1.0, "ask": 60.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9721, "gamma": 0.0032, "vega": 0.015, "theta": -0.0202, "rho": -0.0469, "theo": 58.8417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.5499992370606}, {"option": "MRCY261218C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 41.0, "iv": 1.1433, "open_interest": 4.0, "volume": 0.0, "delta": 0.0232, "gamma": 0.0025, "vega": 0.0138, "theta": -0.0163, "rho": 0.0015, "theo": 0.167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:38:51", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218P00145000", "bid": 61.4, "bid_size": 1.0, "ask": 65.9, "ask_size": 1.0, "iv": 0.8205, "open_interest": 0.0, "volume": 0.0, "delta": -0.9769, "gamma": 0.0027, "vega": 0.0128, "theta": -0.0184, "rho": -0.0452, "theo": 63.8079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5499992370606}, {"option": "MRCY261218C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 55.0, "iv": 1.1926, "open_interest": 5.0, "volume": 0.0, "delta": 0.0198, "gamma": 0.0021, "vega": 0.012, "theta": -0.0146, "rho": 0.0013, "theo": 0.1428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-10-19T10:38:23", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218P00150000", "bid": 66.4, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9808, "gamma": 0.0024, "vega": 0.0109, "theta": -0.0169, "rho": -0.0392, "theo": 68.7803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.5999984741211}, {"option": "MRCY261218C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.55, "ask_size": 65.0, "iv": 1.2321, "open_interest": 22.0, "volume": 0.0, "delta": 0.017, "gamma": 0.0018, "vega": 0.0106, "theta": -0.0131, "rho": 0.0011, "theo": 0.1232, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218P00155000", "bid": 71.6, "bid_size": 1.0, "ask": 75.8, "ask_size": 1.0, "iv": 0.8211, "open_interest": 1.0, "volume": 0.0, "delta": -0.9841, "gamma": 0.0021, "vega": 0.009, "theta": -0.0155, "rho": -0.0343, "theo": 73.7591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 66.5, "last_trade_time": "2026-11-11T09:30:06", "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "MRCY261218C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 45.0, "iv": 1.2849, "open_interest": 3.0, "volume": 0.0, "delta": 0.0147, "gamma": 0.0016, "vega": 0.0093, "theta": -0.0118, "rho": 0.001, "theo": 0.107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218P00160000", "bid": 76.6, "bid_size": 1.0, "ask": 80.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9868, "gamma": 0.0018, "vega": 0.0078, "theta": -0.0142, "rho": -0.0331, "theo": 78.7416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "MRCY261218C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 1.6, "ask_size": 67.0, "iv": 1.3282, "open_interest": 4.0, "volume": 0.0, "delta": 0.0129, "gamma": 0.0014, "vega": 0.0083, "theta": -0.0107, "rho": 0.0008, "theo": 0.0935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218P00165000", "bid": 81.6, "bid_size": 1.0, "ask": 85.9, "ask_size": 3.0, "iv": 0.9003, "open_interest": 0.0, "volume": 0.0, "delta": -0.9892, "gamma": 0.0016, "vega": 0.0062, "theta": -0.0129, "rho": -0.0245, "theo": 83.7277, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.3999977111816}, {"option": "MRCY261218C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 40.0, "iv": 1.3934, "open_interest": 2.0, "volume": 0.0, "delta": 0.0113, "gamma": 0.0012, "vega": 0.0074, "theta": -0.0097, "rho": 0.0007, "theo": 0.0822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY261218P00170000", "bid": 86.6, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 1.0841, "open_interest": 0.0, "volume": 0.0, "delta": -0.9911, "gamma": 0.0014, "vega": 0.0052, "theta": -0.0116, "rho": -0.022, "theo": 88.7172, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.5999984741211}, {"option": "MRCY261218C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 63.0, "iv": 1.4641, "open_interest": 1.0, "volume": 0.0, "delta": 0.01, "gamma": 0.001, "vega": 0.0066, "theta": -0.0088, "rho": 0.0006, "theo": 0.0726, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRCY261218P00175000", "bid": 91.6, "bid_size": 1.0, "ask": 95.9, "ask_size": 1.0, "iv": 0.9738, "open_interest": 0.0, "volume": 0.0, "delta": -0.9927, "gamma": 0.0012, "vega": 0.0046, "theta": -0.0104, "rho": -0.0217, "theo": 93.7085, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.3499984741211}, {"option": "MRCY261218C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 48.0, "iv": 1.5035, "open_interest": 11.0, "volume": 0.0, "delta": 0.0088, "gamma": 0.0009, "vega": 0.006, "theta": -0.008, "rho": 0.0006, "theo": 0.0645, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.43, "last_trade_time": "2026-11-04T15:55:36", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRCY261218P00180000", "bid": 96.4, "bid_size": 1.0, "ask": 100.9, "ask_size": 1.0, "iv": 1.1047, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.001, "vega": 0.0036, "theta": -0.0091, "rho": -0.0143, "theo": 98.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "MRCY261218C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 49.0, "iv": 1.5416, "open_interest": 1.0, "volume": 0.0, "delta": 0.0079, "gamma": 0.0008, "vega": 0.0054, "theta": -0.0074, "rho": 0.0005, "theo": 0.0576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-09-02T09:30:01", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261218P00185000", "bid": 101.6, "bid_size": 1.0, "ask": 105.8, "ask_size": 2.0, "iv": 1.0421, "open_interest": 0.0, "volume": 0.0, "delta": -0.9952, "gamma": 0.0009, "vega": 0.0027, "theta": -0.0078, "rho": -0.0124, "theo": 103.6966, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.549999237061}, {"option": "MRCY261218C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 60.0, "iv": 1.6081, "open_interest": 13.0, "volume": 0.0, "delta": 0.007, "gamma": 0.0007, "vega": 0.0049, "theta": -0.0068, "rho": 0.0005, "theo": 0.0516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.48, "last_trade_time": "2026-11-04T15:55:36", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY261218P00190000", "bid": 106.6, "bid_size": 1.0, "ask": 110.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9961, "gamma": 0.0007, "vega": 0.0023, "theta": -0.0066, "rho": -0.0112, "theo": 108.6927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "MRCY270115C00037500", "bid": 41.9, "bid_size": 1.0, "ask": 46.3, "ask_size": 1.0, "iv": 1.0671, "open_interest": 0.0, "volume": 0.0, "delta": 0.9886, "gamma": 0.0013, "vega": 0.009, "theta": -0.0094, "rho": 0.0188, "theo": 43.8935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "MRCY270115P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 88.0, "iv": 1.3312, "open_interest": 0.0, "volume": 0.0, "delta": -0.0127, "gamma": 0.0011, "vega": 0.0111, "theta": -0.0078, "rho": -0.0019, "theo": 0.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MRCY270115C00040000", "bid": 39.4, "bid_size": 2.0, "ask": 43.8, "ask_size": 1.0, "iv": 1.0096, "open_interest": 0.0, "volume": 0.0, "delta": 0.9848, "gamma": 0.0016, "vega": 0.0116, "theta": -0.0105, "rho": 0.0229, "theo": 41.426, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.8499984741211}, {"option": "MRCY270115P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 94.0, "iv": 1.1082, "open_interest": 0.0, "volume": 0.0, "delta": -0.016, "gamma": 0.0014, "vega": 0.0136, "theta": -0.0091, "rho": -0.0024, "theo": 0.1844, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115C00042500", "bid": 37.0, "bid_size": 2.0, "ask": 41.4, "ask_size": 1.0, "iv": 0.9305, "open_interest": 0.0, "volume": 0.0, "delta": 0.9802, "gamma": 0.0019, "vega": 0.0148, "theta": -0.0119, "rho": 0.0283, "theo": 38.9686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "MRCY270115P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 1.15, "ask_size": 101.0, "iv": 0.991, "open_interest": 1.0, "volume": 0.0, "delta": -0.0201, "gamma": 0.0017, "vega": 0.0164, "theta": -0.0106, "rho": -0.003, "theo": 0.2272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.92, "last_trade_time": "2026-03-24T11:16:34", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270115C00045000", "bid": 34.5, "bid_size": 1.0, "ask": 38.8, "ask_size": 1.0, "iv": 0.8559, "open_interest": 4.0, "volume": 0.0, "delta": 0.9746, "gamma": 0.0024, "vega": 0.0185, "theta": -0.0134, "rho": 0.0327, "theo": 36.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.93, "last_trade_time": "2026-04-17T09:35:42", "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MRCY270115P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 151.0, "iv": 0.9488, "open_interest": 15.0, "volume": 0.0, "delta": -0.0252, "gamma": 0.0022, "vega": 0.0199, "theta": -0.0122, "rho": -0.0038, "theo": 0.2803, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.3, "last_trade_time": "2026-06-23T14:38:04", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115C00047500", "bid": 32.6, "bid_size": 27.0, "ask": 36.2, "ask_size": 28.0, "iv": 0.8724, "open_interest": 1.0, "volume": 0.0, "delta": 0.9677, "gamma": 0.003, "vega": 0.0228, "theta": -0.0152, "rho": 0.0381, "theo": 34.0921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 43.87, "last_trade_time": "2026-04-17T09:36:21", "percent_change": 0.0, "prev_day_close": 37.6000003814697}, {"option": "MRCY270115P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 128.0, "iv": 0.9871, "open_interest": 4.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0027, "vega": 0.024, "theta": -0.0142, "rho": -0.0047, "theo": 0.3466, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.6, "last_trade_time": "2026-11-04T11:17:45", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115C00050000", "bid": 30.1, "bid_size": 29.0, "ask": 33.8, "ask_size": 31.0, "iv": 0.8143, "open_interest": 6.0, "volume": 0.0, "delta": 0.9593, "gamma": 0.0036, "vega": 0.028, "theta": -0.0173, "rho": 0.0431, "theo": 31.6792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.28, "last_trade_time": "2026-10-13T15:48:35", "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MRCY270115P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 160.0, "iv": 0.9158, "open_interest": 42.0, "volume": 0.0, "delta": -0.0394, "gamma": 0.0034, "vega": 0.0289, "theta": -0.0164, "rho": -0.0059, "theo": 0.4296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-11-04T11:12:54", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270115C00055000", "bid": 25.4, "bid_size": 30.0, "ask": 29.1, "ask_size": 7.0, "iv": 0.7446, "open_interest": 3.0, "volume": 0.0, "delta": 0.936, "gamma": 0.0055, "vega": 0.0408, "theta": -0.0224, "rho": 0.053, "theo": 26.9283, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.1, "last_trade_time": "2026-10-28T09:52:40", "percent_change": 0.0, "prev_day_close": 30.5}, {"option": "MRCY270115P00055000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 190.0, "iv": 0.7857, "open_interest": 23.0, "volume": 0.0, "delta": -0.0616, "gamma": 0.0053, "vega": 0.0413, "theta": -0.0216, "rho": -0.0092, "theo": 0.6662, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.9, "last_trade_time": "2026-11-04T10:08:20", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270115C00060000", "bid": 20.9, "bid_size": 60.0, "ask": 24.5, "ask_size": 36.0, "iv": 0.6851, "open_interest": 1.0, "volume": 0.0, "delta": 0.9009, "gamma": 0.0082, "vega": 0.0573, "theta": -0.0288, "rho": 0.0611, "theo": 22.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 28.4, "last_trade_time": "2026-03-17T15:25:21", "percent_change": 0.0, "prev_day_close": 26.0}, {"option": "MRCY270115P00060000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 110.0, "iv": 0.6779, "open_interest": 17.0, "volume": 0.0, "delta": -0.0958, "gamma": 0.008, "vega": 0.0576, "theta": -0.0282, "rho": -0.0142, "theo": 1.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.6, "last_trade_time": "2026-11-10T15:16:30", "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MRCY270115C00062500", "bid": 18.8, "bid_size": 51.0, "ask": 22.3, "ask_size": 58.0, "iv": 0.6652, "open_interest": 0.0, "volume": 0.0, "delta": 0.8774, "gamma": 0.0099, "vega": 0.0672, "theta": -0.0324, "rho": 0.065, "theo": 20.106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.5}, {"option": "MRCY270115P00062500", "bid": 0.0, "bid_size": 0.0, "ask": 3.0, "ask_size": 123.0, "iv": 0.6291, "open_interest": 2.0, "volume": 7.0, "delta": -0.1189, "gamma": 0.0097, "vega": 0.0674, "theta": -0.0319, "rho": -0.0176, "theo": 1.315, "change": -0.55, "open": 0.85, "high": 0.85, "low": 0.85, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-11-13T09:43:17", "percent_change": -39.2857, "prev_day_close": 1.39999997615814}, {"option": "MRCY270115C00065000", "bid": 16.5, "bid_size": 65.0, "ask": 20.2, "ask_size": 44.0, "iv": 0.6319, "open_interest": 1.0, "volume": 0.0, "delta": 0.8489, "gamma": 0.0118, "vega": 0.0777, "theta": -0.0362, "rho": 0.0674, "theo": 17.9599, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 20.35, "last_trade_time": "2026-09-11T15:06:30", "percent_change": 0.0, "prev_day_close": 21.3000001907349}, {"option": "MRCY270115P00065000", "bid": 1.05, "bid_size": 133.0, "ask": 1.75, "ask_size": 31.0, "iv": 0.5489, "open_interest": 6.0, "volume": 0.0, "delta": -0.1469, "gamma": 0.0116, "vega": 0.0778, "theta": -0.0358, "rho": -0.0217, "theo": 1.6568, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.08, "last_trade_time": "2026-09-29T09:48:48", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MRCY270115C00067500", "bid": 14.5, "bid_size": 32.0, "ask": 18.2, "ask_size": 7.0, "iv": 0.6156, "open_interest": 2.0, "volume": 0.0, "delta": 0.8151, "gamma": 0.0138, "vega": 0.0888, "theta": -0.0401, "rho": 0.0691, "theo": 15.9053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 20.92, "last_trade_time": "2026-04-30T11:55:07", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MRCY270115P00067500", "bid": 0.15, "bid_size": 174.0, "ask": 4.0, "ask_size": 99.0, "iv": 0.565, "open_interest": 3.0, "volume": 0.0, "delta": -0.1803, "gamma": 0.0136, "vega": 0.0888, "theta": -0.0398, "rho": -0.0265, "theo": 2.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-11-05T11:11:15", "percent_change": 0.0, "prev_day_close": 1.52500005066395}, {"option": "MRCY270115C00070000", "bid": 12.6, "bid_size": 36.0, "ask": 16.4, "ask_size": 37.0, "iv": 0.6056, "open_interest": 3.0, "volume": 0.0, "delta": 0.7756, "gamma": 0.0158, "vega": 0.1, "theta": -0.044, "rho": 0.0698, "theo": 13.9615, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.0, "last_trade_time": "2026-10-28T09:30:02", "percent_change": 0.0, "prev_day_close": 17.6499996185303}, {"option": "MRCY270115P00070000", "bid": 0.45, "bid_size": 71.0, "ask": 4.5, "ask_size": 82.0, "iv": 0.5368, "open_interest": 6.0, "volume": 0.0, "delta": -0.2195, "gamma": 0.0158, "vega": 0.0999, "theta": -0.0438, "rho": -0.0321, "theo": 2.6313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 5.61, "last_trade_time": "2026-10-22T14:08:04", "percent_change": 0.0, "prev_day_close": 1.8999999538064}, {"option": "MRCY270115C00072500", "bid": 10.8, "bid_size": 64.0, "ask": 14.6, "ask_size": 42.0, "iv": 0.5907, "open_interest": 2.0, "volume": 0.0, "delta": 0.7307, "gamma": 0.0178, "vega": 0.1104, "theta": -0.0476, "rho": 0.0693, "theo": 12.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 45.3, "last_trade_time": "2026-06-23T14:50:32", "percent_change": 0.0, "prev_day_close": 15.6499996185303}, {"option": "MRCY270115P00072500", "bid": 1.85, "bid_size": 27.0, "ask": 4.8, "ask_size": 11.0, "iv": 0.5432, "open_interest": 14.0, "volume": 0.0, "delta": -0.2643, "gamma": 0.0178, "vega": 0.1104, "theta": -0.0475, "rho": -0.0384, "theo": 3.3041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.47, "last_trade_time": "2026-11-04T10:04:34", "percent_change": 0.0, "prev_day_close": 2.67500007152557}, {"option": "MRCY270115C00075000", "bid": 9.5, "bid_size": 64.0, "ask": 12.5, "ask_size": 37.0, "iv": 0.5754, "open_interest": 6.0, "volume": 0.0, "delta": 0.6809, "gamma": 0.0196, "vega": 0.1196, "theta": -0.0508, "rho": 0.0677, "theo": 10.4871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.1, "last_trade_time": "2026-11-10T14:18:10", "percent_change": 0.0, "prev_day_close": 14.0500001907349}, {"option": "MRCY270115P00075000", "bid": 2.65, "bid_size": 43.0, "ask": 5.6, "ask_size": 15.0, "iv": 0.5326, "open_interest": 24.0, "volume": 0.0, "delta": -0.314, "gamma": 0.0196, "vega": 0.1196, "theta": -0.0507, "rho": -0.0456, "theo": 4.1267, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.25, "last_trade_time": "2026-11-05T09:50:19", "percent_change": 0.0, "prev_day_close": 3.07500010728836}, {"option": "MRCY270115C00077500", "bid": 7.5, "bid_size": 43.0, "ask": 11.5, "ask_size": 46.0, "iv": 0.5671, "open_interest": 1.0, "volume": 0.0, "delta": 0.6274, "gamma": 0.021, "vega": 0.1269, "theta": -0.0533, "rho": 0.0644, "theo": 8.9902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.0, "last_trade_time": "2026-03-19T13:04:11", "percent_change": 0.0, "prev_day_close": 12.3499999046326}, {"option": "MRCY270115P00077500", "bid": 2.95, "bid_size": 49.0, "ask": 6.7, "ask_size": 9.0, "iv": 0.5041, "open_interest": 1.0, "volume": 0.0, "delta": -0.3674, "gamma": 0.021, "vega": 0.1269, "theta": -0.0533, "rho": -0.0529, "theo": 5.1143, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.0, "last_trade_time": "2026-11-10T13:53:34", "percent_change": 0.0, "prev_day_close": 3.65000009536743}, {"option": "MRCY270115C00080000", "bid": 6.6, "bid_size": 108.0, "ask": 10.1, "ask_size": 84.0, "iv": 0.5754, "open_interest": 94.0, "volume": 0.0, "delta": 0.5723, "gamma": 0.022, "vega": 0.1317, "theta": -0.055, "rho": 0.0606, "theo": 7.6718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.3, "last_trade_time": "2026-10-27T15:57:43", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MRCY270115P00080000", "bid": 4.1, "bid_size": 75.0, "ask": 8.1, "ask_size": 48.0, "iv": 0.5106, "open_interest": 36.0, "volume": 0.0, "delta": -0.4228, "gamma": 0.022, "vega": 0.1317, "theta": -0.0551, "rho": -0.0603, "theo": 6.2747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.7, "last_trade_time": "2026-11-12T12:51:53", "percent_change": 0.0, "prev_day_close": 4.60000014305115}, {"option": "MRCY270115C00082500", "bid": 5.3, "bid_size": 83.0, "ask": 8.9, "ask_size": 50.0, "iv": 0.5665, "open_interest": 2.0, "volume": 0.0, "delta": 0.5169, "gamma": 0.0223, "vega": 0.1339, "theta": -0.0558, "rho": 0.0562, "theo": 6.5194, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.55, "last_trade_time": "2026-11-10T13:53:17", "percent_change": 0.0, "prev_day_close": 9.44999980926514}, {"option": "MRCY270115P00082500", "bid": 5.4, "bid_size": 23.0, "ask": 9.4, "ask_size": 8.0, "iv": 0.5077, "open_interest": 2.0, "volume": 0.0, "delta": -0.4784, "gamma": 0.0224, "vega": 0.1339, "theta": -0.056, "rho": -0.0677, "theo": 7.608, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.1, "last_trade_time": "2026-11-10T13:53:34", "percent_change": 0.0, "prev_day_close": 5.5}, {"option": "MRCY270115C00085000", "bid": 4.3, "bid_size": 82.0, "ask": 7.9, "ask_size": 56.0, "iv": 0.5672, "open_interest": 6.0, "volume": 0.0, "delta": 0.4632, "gamma": 0.0222, "vega": 0.1336, "theta": -0.0558, "rho": 0.0515, "theo": 5.5317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.4, "last_trade_time": "2026-11-10T14:03:07", "percent_change": 0.0, "prev_day_close": 8.14999985694885}, {"option": "MRCY270115P00085000", "bid": 6.9, "bid_size": 35.0, "ask": 10.9, "ask_size": 8.0, "iv": 0.5092, "open_interest": 0.0, "volume": 0.0, "delta": -0.5324, "gamma": 0.0223, "vega": 0.1336, "theta": -0.0561, "rho": -0.0746, "theo": 9.1065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.75000023841858}, {"option": "MRCY270115C00087500", "bid": 3.4, "bid_size": 76.0, "ask": 7.0, "ask_size": 100.0, "iv": 0.5665, "open_interest": 2.0, "volume": 0.0, "delta": 0.4124, "gamma": 0.0216, "vega": 0.131, "theta": -0.055, "rho": 0.0466, "theo": 4.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.1, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MRCY270115P00087500", "bid": 8.4, "bid_size": 21.0, "ask": 12.4, "ask_size": 8.0, "iv": 0.5002, "open_interest": 3.0, "volume": 0.0, "delta": -0.5837, "gamma": 0.0218, "vega": 0.131, "theta": -0.0554, "rho": -0.0809, "theo": 10.7627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.7, "last_trade_time": "2026-09-30T11:46:11", "percent_change": 0.0, "prev_day_close": 8.0499997138977}, {"option": "MRCY270115C00090000", "bid": 2.2, "bid_size": 30.0, "ask": 5.6, "ask_size": 33.0, "iv": 0.5256, "open_interest": 17.0, "volume": 0.0, "delta": 0.3657, "gamma": 0.0207, "vega": 0.1267, "theta": -0.0536, "rho": 0.0418, "theo": 3.9921, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-11-11T09:51:44", "percent_change": 0.0, "prev_day_close": 5.90000009536743}, {"option": "MRCY270115P00090000", "bid": 10.2, "bid_size": 11.0, "ask": 14.0, "ask_size": 7.0, "iv": 0.4972, "open_interest": 3.0, "volume": 0.0, "delta": -0.6308, "gamma": 0.0209, "vega": 0.1265, "theta": -0.0541, "rho": -0.086, "theo": 12.548, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 17.8, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 9.59999990463257}, {"option": "MRCY270115C00092500", "bid": 2.0, "bid_size": 26.0, "ask": 5.5, "ask_size": 51.0, "iv": 0.5673, "open_interest": 6.0, "volume": 0.0, "delta": 0.3234, "gamma": 0.0196, "vega": 0.121, "theta": -0.0517, "rho": 0.0375, "theo": 3.4041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.03, "last_trade_time": "2026-11-04T13:49:53", "percent_change": 0.0, "prev_day_close": 5.20000004768372}, {"option": "MRCY270115P00092500", "bid": 12.0, "bid_size": 14.0, "ask": 15.9, "ask_size": 7.0, "iv": 0.4969, "open_interest": 6.0, "volume": 0.0, "delta": -0.6735, "gamma": 0.0198, "vega": 0.1207, "theta": -0.0523, "rho": -0.0904, "theo": 14.4492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.9, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 11.0499997138977}, {"option": "MRCY270115C00095000", "bid": 1.55, "bid_size": 71.0, "ask": 4.6, "ask_size": 193.0, "iv": 0.5599, "open_interest": 11.0, "volume": 0.0, "delta": 0.2857, "gamma": 0.0183, "vega": 0.1147, "theta": -0.0495, "rho": 0.0334, "theo": 2.9137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.8, "last_trade_time": "2026-11-12T11:28:52", "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "MRCY270115P00095000", "bid": 13.9, "bid_size": 15.0, "ask": 17.8, "ask_size": 7.0, "iv": 0.4919, "open_interest": 3.0, "volume": 0.0, "delta": -0.7117, "gamma": 0.0185, "vega": 0.1142, "theta": -0.0502, "rho": -0.0943, "theo": 16.4487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.2, "last_trade_time": "2026-06-05T14:39:53", "percent_change": 0.0, "prev_day_close": 13.3499999046326}, {"option": "MRCY270115C00097500", "bid": 0.95, "bid_size": 17.0, "ask": 4.0, "ask_size": 54.0, "iv": 0.5507, "open_interest": 5.0, "volume": 0.0, "delta": 0.2524, "gamma": 0.0169, "vega": 0.1077, "theta": -0.0471, "rho": 0.0297, "theo": 2.5046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.59, "last_trade_time": "2026-10-27T15:05:53", "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "MRCY270115P00097500", "bid": 16.5, "bid_size": 7.0, "ask": 19.9, "ask_size": 15.0, "iv": 0.5219, "open_interest": 0.0, "volume": 0.0, "delta": -0.7455, "gamma": 0.0172, "vega": 0.1072, "theta": -0.0479, "rho": -0.0962, "theo": 18.5303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1500000953674}, {"option": "MRCY270115C00100000", "bid": 0.65, "bid_size": 66.0, "ask": 3.9, "ask_size": 156.0, "iv": 0.5728, "open_interest": 37.0, "volume": 0.0, "delta": 0.2231, "gamma": 0.0156, "vega": 0.1008, "theta": -0.0446, "rho": 0.0264, "theo": 2.1625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.89, "last_trade_time": "2026-11-11T11:16:39", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MRCY270115P00100000", "bid": 18.1, "bid_size": 47.0, "ask": 22.0, "ask_size": 28.0, "iv": 0.4947, "open_interest": 56.0, "volume": 0.0, "delta": -0.7753, "gamma": 0.0159, "vega": 0.1, "theta": -0.0455, "rho": -0.099, "theo": 20.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-09-17T14:36:08", "percent_change": 0.0, "prev_day_close": 17.25}, {"option": "MRCY270115C00105000", "bid": 0.1, "bid_size": 113.0, "ask": 3.4, "ask_size": 121.0, "iv": 0.5919, "open_interest": 48.0, "volume": 0.0, "delta": 0.1752, "gamma": 0.0131, "vega": 0.0872, "theta": -0.0396, "rho": 0.0209, "theo": 1.6348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-11-04T10:59:48", "percent_change": 0.0, "prev_day_close": 2.35000005364418}, {"option": "MRCY270115P00105000", "bid": 22.6, "bid_size": 7.0, "ask": 26.3, "ask_size": 7.0, "iv": 0.4887, "open_interest": 2.0, "volume": 0.0, "delta": -0.8243, "gamma": 0.0134, "vega": 0.086, "theta": -0.0408, "rho": -0.1005, "theo": 25.1383, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-07-15T14:00:41", "percent_change": 0.0, "prev_day_close": 21.6000003814697}, {"option": "MRCY270115C00110000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 197.0, "iv": 0.6247, "open_interest": 35.0, "volume": 0.0, "delta": 0.1389, "gamma": 0.0109, "vega": 0.0749, "theta": -0.035, "rho": 0.0167, "theo": 1.2584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.85, "last_trade_time": "2026-11-04T10:58:29", "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "MRCY270115P00110000", "bid": 27.2, "bid_size": 27.0, "ask": 30.9, "ask_size": 7.0, "iv": 0.4785, "open_interest": 2.0, "volume": 0.0, "delta": -0.8618, "gamma": 0.0113, "vega": 0.073, "theta": -0.0363, "rho": -0.099, "theo": 29.7512, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.29, "last_trade_time": "2026-08-14T12:48:10", "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MRCY270115C00115000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 61.0, "iv": 0.6779, "open_interest": 13.0, "volume": 0.0, "delta": 0.1112, "gamma": 0.0091, "vega": 0.0641, "theta": -0.0307, "rho": 0.0134, "theo": 0.9852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-10-26T11:16:49", "percent_change": 0.0, "prev_day_close": 0.775000020861626}, {"option": "MRCY270115P00115000", "bid": 31.9, "bid_size": 7.0, "ask": 35.6, "ask_size": 7.0, "iv": 0.4362, "open_interest": 33.0, "volume": 0.0, "delta": -0.8907, "gamma": 0.0095, "vega": 0.0615, "theta": -0.0322, "rho": -0.0959, "theo": 34.4702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 42.3, "last_trade_time": "2026-11-06T14:06:29", "percent_change": 0.0, "prev_day_close": 30.7500009536743}, {"option": "MRCY270115C00120000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 197.0, "iv": 0.7118, "open_interest": 209.0, "volume": 0.0, "delta": 0.09, "gamma": 0.0075, "vega": 0.0549, "theta": -0.027, "rho": 0.0108, "theo": 0.783, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-26T10:41:53", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRCY270115P00120000", "bid": 36.8, "bid_size": 32.0, "ask": 40.6, "ask_size": 7.0, "iv": 0.4425, "open_interest": 0.0, "volume": 0.0, "delta": -0.9132, "gamma": 0.008, "vega": 0.0517, "theta": -0.0288, "rho": -0.0918, "theo": 39.2633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.05, "last_trade_time": "2026-06-12T13:20:40", "percent_change": 0.0, "prev_day_close": 35.5500011444092}, {"option": "MRCY270115C00125000", "bid": 0.05, "bid_size": 2.0, "ask": 1.7, "ask_size": 165.0, "iv": 0.6966, "open_interest": 71.0, "volume": 0.0, "delta": 0.0735, "gamma": 0.0063, "vega": 0.0472, "theta": -0.0237, "rho": 0.0089, "theo": 0.6311, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.2, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MRCY270115P00125000", "bid": 41.7, "bid_size": 1.0, "ask": 45.5, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9308, "gamma": 0.0068, "vega": 0.0432, "theta": -0.0257, "rho": -0.0861, "theo": 44.1094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.34, "last_trade_time": "2026-08-19T10:33:52", "percent_change": 0.0, "prev_day_close": 40.4499988555908}, {"option": "MRCY270115C00130000", "bid": 0.0, "bid_size": 0.0, "ask": 0.65, "ask_size": 105.0, "iv": 0.6107, "open_interest": 183.0, "volume": 0.0, "delta": 0.0607, "gamma": 0.0053, "vega": 0.0406, "theta": -0.0209, "rho": 0.0073, "theo": 0.5149, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.13, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MRCY270115P00130000", "bid": 46.7, "bid_size": 7.0, "ask": 50.3, "ask_size": 5.0, "iv": 0.0, "open_interest": 1.0, "volume": 0.0, "delta": -0.9449, "gamma": 0.0059, "vega": 0.036, "theta": -0.0232, "rho": -0.0784, "theo": 48.9938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 58.9, "last_trade_time": "2026-11-06T12:55:06", "percent_change": 0.0, "prev_day_close": 45.7000007629394}, {"option": "MRCY270115C00135000", "bid": 0.05, "bid_size": 30.0, "ask": 1.0, "ask_size": 126.0, "iv": 0.7079, "open_interest": 57.0, "volume": 0.0, "delta": 0.0505, "gamma": 0.0045, "vega": 0.0352, "theta": -0.0185, "rho": 0.0061, "theo": 0.4248, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.75, "last_trade_time": "2026-11-10T15:17:22", "percent_change": 0.0, "prev_day_close": 0.525000000372529}, {"option": "MRCY270115P00135000", "bid": 51.4, "bid_size": 1.0, "ask": 55.9, "ask_size": 1.0, "iv": 0.5628, "open_interest": 0.0, "volume": 0.0, "delta": -0.9562, "gamma": 0.0051, "vega": 0.0297, "theta": -0.0209, "rho": -0.0711, "theo": 53.9067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.2999992370606}, {"option": "MRCY270115C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 169.0, "iv": 0.8736, "open_interest": 46.0, "volume": 0.0, "delta": 0.0424, "gamma": 0.0038, "vega": 0.0306, "theta": -0.0164, "rho": 0.0051, "theo": 0.354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.41, "last_trade_time": "2026-10-23T12:23:17", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270115P00140000", "bid": 56.4, "bid_size": 1.0, "ask": 60.9, "ask_size": 1.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.9656, "gamma": 0.0044, "vega": 0.024, "theta": -0.0192, "rho": -0.0612, "theo": 58.8416, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.2999992370606}, {"option": "MRCY270115C00145000", "bid": 0.05, "bid_size": 1.0, "ask": 2.15, "ask_size": 97.0, "iv": 0.9138, "open_interest": 4.0, "volume": 0.0, "delta": 0.0359, "gamma": 0.0032, "vega": 0.0267, "theta": -0.0145, "rho": 0.0044, "theo": 0.2977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.6, "last_trade_time": "2026-08-25T09:30:06", "percent_change": 0.0, "prev_day_close": 0.900000000372529}, {"option": "MRCY270115P00145000", "bid": 61.6, "bid_size": 1.0, "ask": 65.9, "ask_size": 1.0, "iv": 0.684, "open_interest": 0.0, "volume": 0.0, "delta": -0.9732, "gamma": 0.0038, "vega": 0.0192, "theta": -0.0177, "rho": -0.0543, "theo": 63.7927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.6499996185303}, {"option": "MRCY270115C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 180.0, "iv": 0.8575, "open_interest": 48.0, "volume": 0.0, "delta": 0.0306, "gamma": 0.0028, "vega": 0.0234, "theta": -0.013, "rho": 0.0037, "theo": 0.2524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.25, "last_trade_time": "2026-10-20T12:22:55", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115P00150000", "bid": 66.6, "bid_size": 1.0, "ask": 70.8, "ask_size": 1.0, "iv": 0.6686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9794, "gamma": 0.0033, "vega": 0.0147, "theta": -0.0158, "rho": -0.0397, "theo": 68.7569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 61.6, "last_trade_time": "2026-11-11T09:30:06", "percent_change": 0.0, "prev_day_close": 65.2999992370606}, {"option": "MRCY270115C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 83.0, "iv": 0.9792, "open_interest": 1.0, "volume": 0.0, "delta": 0.0263, "gamma": 0.0024, "vega": 0.0206, "theta": -0.0116, "rho": 0.0032, "theo": 0.2155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.9, "last_trade_time": "2026-08-03T13:18:06", "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "MRCY270115P00155000", "bid": 71.6, "bid_size": 1.0, "ask": 75.9, "ask_size": 1.0, "iv": 0.7535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9845, "gamma": 0.0028, "vega": 0.0118, "theta": -0.0139, "rho": -0.0336, "theo": 73.7315, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.2999992370606}, {"option": "MRCY270115C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 65.0, "iv": 0.9251, "open_interest": 12.0, "volume": 0.0, "delta": 0.0227, "gamma": 0.0021, "vega": 0.0182, "theta": -0.0104, "rho": 0.0027, "theo": 0.1853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.1, "last_trade_time": "2026-11-04T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115P00160000", "bid": 76.4, "bid_size": 1.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9886, "gamma": 0.0023, "vega": 0.0093, "theta": -0.012, "rho": -0.0282, "theo": 78.7125, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5999984741211}, {"option": "MRCY270115C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 1.0474, "open_interest": 10.0, "volume": 0.0, "delta": 0.0197, "gamma": 0.0018, "vega": 0.0161, "theta": -0.0094, "rho": 0.0024, "theo": 0.1603, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-08-24T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115P00165000", "bid": 81.6, "bid_size": 1.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.8182, "open_interest": 0.0, "volume": 0.0, "delta": -0.9916, "gamma": 0.0018, "vega": 0.0055, "theta": -0.0096, "rho": -0.0153, "theo": 83.7006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.5999984741211}, {"option": "MRCY270115C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 65.0, "iv": 1.0795, "open_interest": 0.0, "volume": 0.0, "delta": 0.0172, "gamma": 0.0016, "vega": 0.0144, "theta": -0.0085, "rho": 0.0021, "theo": 0.1395, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-07-30T11:13:12", "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY270115P00170000", "bid": 86.4, "bid_size": 1.0, "ask": 90.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9941, "gamma": 0.0014, "vega": 0.0044, "theta": -0.007, "rho": -0.0129, "theo": 88.6929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "MRCY270115C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 89.0, "iv": 1.1103, "open_interest": 20.0, "volume": 0.0, "delta": 0.0151, "gamma": 0.0014, "vega": 0.0128, "theta": -0.0076, "rho": 0.0018, "theo": 0.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-09-02T10:32:43", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115P00175000", "bid": 91.6, "bid_size": 1.0, "ask": 95.9, "ask_size": 2.0, "iv": 0.8201, "open_interest": 0.0, "volume": 0.0, "delta": -0.996, "gamma": 0.0011, "vega": 0.0034, "theta": -0.005, "rho": -0.0113, "theo": 93.6871, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "MRCY270115C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 83.0, "iv": 1.1401, "open_interest": 5.0, "volume": 0.0, "delta": 0.0133, "gamma": 0.0012, "vega": 0.0115, "theta": -0.007, "rho": 0.0016, "theo": 0.1073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.5, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270115P00180000", "bid": 96.6, "bid_size": 1.0, "ask": 100.9, "ask_size": 1.0, "iv": 0.9081, "open_interest": 1.0, "volume": 0.0, "delta": -0.9973, "gamma": 0.0008, "vega": 0.0019, "theta": -0.0034, "rho": -0.003, "theo": 98.6834, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 91.5, "last_trade_time": "2026-11-11T09:30:06", "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "MRCY270115C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 0.15, "ask_size": 35.0, "iv": 0.7883, "open_interest": 35.0, "volume": 0.0, "delta": 0.0118, "gamma": 0.0011, "vega": 0.0103, "theta": -0.0063, "rho": 0.0014, "theo": 0.0947, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.75, "last_trade_time": "2026-08-31T13:27:14", "percent_change": 0.0, "prev_day_close": 0.0750000029802322}, {"option": "MRCY270115P00185000", "bid": 101.6, "bid_size": 1.0, "ask": 105.9, "ask_size": 1.0, "iv": 0.9363, "open_interest": 0.0, "volume": 0.0, "delta": -0.9981, "gamma": 0.0006, "vega": 0.0008, "theta": -0.0022, "rho": -0.0028, "theo": 103.6822, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "MRCY270115C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 1.95, "ask_size": 77.0, "iv": 1.1742, "open_interest": 7.0, "volume": 0.0, "delta": 0.0105, "gamma": 0.001, "vega": 0.0093, "theta": -0.0058, "rho": 0.0012, "theo": 0.084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.51, "last_trade_time": "2026-11-05T13:24:45", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270115P00190000", "bid": 106.6, "bid_size": 1.0, "ask": 110.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9988, "gamma": 0.0004, "vega": 0.0007, "theta": -0.0012, "rho": -0.0023, "theo": 108.6812, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.649997711182}, {"option": "MRCY270319C00037500", "bid": 42.4, "bid_size": 1.0, "ask": 46.5, "ask_size": 1.0, "iv": 0.764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9771, "gamma": 0.0014, "vega": 0.0222, "theta": -0.0061, "rho": 0.1153, "theo": 44.3257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.7999992370606}, {"option": "MRCY270319P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 1.4, "ask_size": 203.0, "iv": 0.8617, "open_interest": 0.0, "volume": 0.0, "delta": -0.0188, "gamma": 0.0013, "vega": 0.022, "theta": -0.0061, "rho": -0.0057, "theo": 0.2626, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRCY270319C00040000", "bid": 40.0, "bid_size": 1.0, "ask": 44.3, "ask_size": 1.0, "iv": 0.7286, "open_interest": 4.0, "volume": 0.0, "delta": 0.9714, "gamma": 0.0017, "vega": 0.0277, "theta": -0.0074, "rho": 0.1234, "theo": 41.9459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 47.6, "last_trade_time": "2026-11-11T12:15:08", "percent_change": 0.0, "prev_day_close": 45.2999992370606}, {"option": "MRCY270319P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.2, "ask_size": 116.0, "iv": 0.8892, "open_interest": 0.0, "volume": 0.0, "delta": -0.0244, "gamma": 0.0017, "vega": 0.0276, "theta": -0.0074, "rho": -0.0075, "theo": 0.3443, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "MRCY270319C00042500", "bid": 38.0, "bid_size": 5.0, "ask": 41.7, "ask_size": 5.0, "iv": 0.7434, "open_interest": 0.0, "volume": 0.0, "delta": 0.9643, "gamma": 0.0022, "vega": 0.034, "theta": -0.0089, "rho": 0.1307, "theo": 39.5889, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.0500011444092}, {"option": "MRCY270319P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 111.0, "iv": 0.8396, "open_interest": 11.0, "volume": 0.0, "delta": -0.0315, "gamma": 0.0022, "vega": 0.034, "theta": -0.0089, "rho": -0.0096, "theo": 0.4483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.6, "last_trade_time": "2026-10-20T09:41:01", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270319C00045000", "bid": 35.5, "bid_size": 12.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.6906, "open_interest": 40.0, "volume": 0.0, "delta": 0.9556, "gamma": 0.0027, "vega": 0.0415, "theta": -0.0106, "rho": 0.137, "theo": 37.2598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 37.0, "last_trade_time": "2026-11-03T14:49:14", "percent_change": 0.0, "prev_day_close": 40.75}, {"option": "MRCY270319P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 76.0, "iv": 0.7698, "open_interest": 3.0, "volume": 0.0, "delta": -0.0402, "gamma": 0.0027, "vega": 0.0415, "theta": -0.0106, "rho": -0.0122, "theo": 0.58, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.8, "last_trade_time": "2026-10-16T09:50:37", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRCY270319C00047500", "bid": 33.0, "bid_size": 7.0, "ask": 37.1, "ask_size": 5.0, "iv": 0.66, "open_interest": 0.0, "volume": 0.0, "delta": 0.945, "gamma": 0.0034, "vega": 0.05, "theta": -0.0125, "rho": 0.1425, "theo": 34.9642, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.4499988555908}, {"option": "MRCY270319P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 144.0, "iv": 0.7449, "open_interest": 13.0, "volume": 0.0, "delta": -0.0507, "gamma": 0.0034, "vega": 0.0502, "theta": -0.0126, "rho": -0.0155, "theo": 0.745, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 0.9, "last_trade_time": "2026-10-06T15:29:13", "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "MRCY270319C00050000", "bid": 31.0, "bid_size": 11.0, "ask": 34.8, "ask_size": 11.0, "iv": 0.6608, "open_interest": 1.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0041, "vega": 0.0596, "theta": -0.0146, "rho": 0.1471, "theo": 32.7091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 65.0, "last_trade_time": "2026-08-18T09:30:07", "percent_change": 0.0, "prev_day_close": 36.2999992370606}, {"option": "MRCY270319P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 50.0, "iv": 0.621, "open_interest": 0.0, "volume": 0.0, "delta": -0.0634, "gamma": 0.0041, "vega": 0.0597, "theta": -0.0147, "rho": -0.0193, "theo": 0.9506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.31, "last_trade_time": "2026-10-06T14:33:06", "percent_change": 0.0, "prev_day_close": 0.800000000745058}, {"option": "MRCY270319C00055000", "bid": 26.8, "bid_size": 11.0, "ask": 30.5, "ask_size": 11.0, "iv": 0.6427, "open_interest": 0.0, "volume": 0.0, "delta": 0.8998, "gamma": 0.0058, "vega": 0.0815, "theta": -0.0194, "rho": 0.1533, "theo": 28.3501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.8500003814697}, {"option": "MRCY270319P00055000", "bid": 0.9, "bid_size": 84.0, "ask": 2.0, "ask_size": 55.0, "iv": 0.5989, "open_interest": 9.0, "volume": 8.0, "delta": -0.0962, "gamma": 0.0059, "vega": 0.0818, "theta": -0.0196, "rho": -0.0292, "theo": 1.5139, "change": 0.445, "open": 1.35, "high": 1.42, "low": 0.85, "tick": "up", "last_trade_price": 1.42, "last_trade_time": "2026-11-13T12:39:53", "percent_change": 45.641, "prev_day_close": 0.9749999884516}, {"option": "MRCY270319C00060000", "bid": 22.8, "bid_size": 41.0, "ask": 26.5, "ask_size": 27.0, "iv": 0.6263, "open_interest": 1.0, "volume": 0.0, "delta": 0.8566, "gamma": 0.0078, "vega": 0.106, "theta": -0.0246, "rho": 0.1555, "theo": 24.249, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-11-11T09:41:51", "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "MRCY270319P00060000", "bid": 1.7, "bid_size": 57.0, "ask": 3.2, "ask_size": 52.0, "iv": 0.5997, "open_interest": 25.0, "volume": 0.0, "delta": -0.1398, "gamma": 0.0079, "vega": 0.1065, "theta": -0.0249, "rho": -0.0424, "theo": 2.3371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.31, "last_trade_time": "2026-10-12T12:02:07", "percent_change": 0.0, "prev_day_close": 2.57500004768372}, {"option": "MRCY270319C00062500", "bid": 20.8, "bid_size": 27.0, "ask": 24.6, "ask_size": 27.0, "iv": 0.6139, "open_interest": 0.0, "volume": 0.0, "delta": 0.8309, "gamma": 0.0089, "vega": 0.1186, "theta": -0.0273, "rho": 0.1549, "theo": 22.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.6499996185303}, {"option": "MRCY270319P00062500", "bid": 2.2, "bid_size": 69.0, "ask": 3.8, "ask_size": 71.0, "iv": 0.5931, "open_interest": 7.0, "volume": 7.0, "delta": -0.1658, "gamma": 0.009, "vega": 0.1191, "theta": -0.0276, "rho": -0.05, "theo": 2.868, "change": 0.805, "open": 2.9, "high": 2.9, "low": 2.4, "tick": "up", "last_trade_price": 2.88, "last_trade_time": "2026-11-13T10:20:50", "percent_change": 38.7952, "prev_day_close": 2.07500001788139}, {"option": "MRCY270319C00065000", "bid": 19.1, "bid_size": 24.0, "ask": 22.8, "ask_size": 27.0, "iv": 0.6119, "open_interest": 0.0, "volume": 0.0, "delta": 0.8026, "gamma": 0.0099, "vega": 0.131, "theta": -0.0299, "rho": 0.1533, "theo": 20.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1000003814697}, {"option": "MRCY270319P00065000", "bid": 2.1, "bid_size": 108.0, "ask": 4.8, "ask_size": 38.0, "iv": 0.5729, "open_interest": 3.0, "volume": 0.0, "delta": -0.1944, "gamma": 0.01, "vega": 0.1316, "theta": -0.0302, "rho": -0.0586, "theo": 3.4891, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-08-21T09:30:00", "percent_change": 0.0, "prev_day_close": 2.79999989271164}, {"option": "MRCY270319C00067500", "bid": 17.1, "bid_size": 6.0, "ask": 21.1, "ask_size": 6.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.772, "gamma": 0.0109, "vega": 0.1427, "theta": -0.0323, "rho": 0.1508, "theo": 18.7263, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.25}, {"option": "MRCY270319P00067500", "bid": 2.65, "bid_size": 83.0, "ask": 6.3, "ask_size": 52.0, "iv": 0.5895, "open_interest": 0.0, "volume": 0.0, "delta": -0.2254, "gamma": 0.011, "vega": 0.1434, "theta": -0.0327, "rho": -0.0678, "theo": 4.2071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500007152557}, {"option": "MRCY270319C00070000", "bid": 15.5, "bid_size": 12.0, "ask": 19.5, "ask_size": 6.0, "iv": 0.5939, "open_interest": 1.0, "volume": 0.0, "delta": 0.7393, "gamma": 0.0118, "vega": 0.1538, "theta": -0.0346, "rho": 0.1473, "theo": 17.0806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.4, "last_trade_time": "2026-09-29T14:45:22", "percent_change": 0.0, "prev_day_close": 20.5500001907349}, {"option": "MRCY270319P00070000", "bid": 3.5, "bid_size": 88.0, "ask": 7.1, "ask_size": 32.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.2585, "gamma": 0.012, "vega": 0.1543, "theta": -0.0351, "rho": -0.0774, "theo": 5.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.125}, {"option": "MRCY270319C00072500", "bid": 14.1, "bid_size": 9.0, "ask": 17.9, "ask_size": 11.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": 0.7051, "gamma": 0.0126, "vega": 0.1635, "theta": -0.0366, "rho": 0.143, "theo": 15.5471, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "MRCY270319P00072500", "bid": 4.0, "bid_size": 32.0, "ask": 7.7, "ask_size": 9.0, "iv": 0.557, "open_interest": 0.0, "volume": 0.0, "delta": -0.2934, "gamma": 0.0128, "vega": 0.1642, "theta": -0.0372, "rho": -0.0874, "theo": 5.9554, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MRCY270319C00075000", "bid": 12.7, "bid_size": 44.0, "ask": 16.5, "ask_size": 36.0, "iv": 0.5892, "open_interest": 2.0, "volume": 0.0, "delta": 0.6696, "gamma": 0.0134, "vega": 0.1719, "theta": -0.0384, "rho": 0.138, "theo": 14.1135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 38.28, "last_trade_time": "2026-06-26T13:35:30", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MRCY270319P00075000", "bid": 5.4, "bid_size": 65.0, "ask": 8.4, "ask_size": 49.0, "iv": 0.5556, "open_interest": 20.0, "volume": 0.0, "delta": -0.3295, "gamma": 0.0136, "vega": 0.1725, "theta": -0.039, "rho": -0.0972, "theo": 6.992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.9, "last_trade_time": "2026-11-12T12:54:15", "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "MRCY270319C00077500", "bid": 11.3, "bid_size": 62.0, "ask": 15.2, "ask_size": 37.0, "iv": 0.5851, "open_interest": 6.0, "volume": 0.0, "delta": 0.6334, "gamma": 0.0139, "vega": 0.1787, "theta": -0.0398, "rho": 0.1324, "theo": 12.7869, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 13.9, "last_trade_time": "2026-11-02T15:31:38", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MRCY270319P00077500", "bid": 6.7, "bid_size": 15.0, "ask": 9.7, "ask_size": 9.0, "iv": 0.5627, "open_interest": 5.0, "volume": 0.0, "delta": -0.3664, "gamma": 0.0142, "vega": 0.1793, "theta": -0.0405, "rho": -0.1079, "theo": 8.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.34, "last_trade_time": "2026-10-19T12:22:27", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "MRCY270319C00080000", "bid": 10.2, "bid_size": 52.0, "ask": 14.0, "ask_size": 65.0, "iv": 0.5871, "open_interest": 6.0, "volume": 0.0, "delta": 0.5969, "gamma": 0.0144, "vega": 0.1839, "theta": -0.0409, "rho": 0.1264, "theo": 11.5668, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.07, "last_trade_time": "2026-09-09T10:34:14", "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MRCY270319P00080000", "bid": 7.4, "bid_size": 20.0, "ask": 11.0, "ask_size": 11.0, "iv": 0.5477, "open_interest": 1.0, "volume": 0.0, "delta": -0.4037, "gamma": 0.0147, "vega": 0.1843, "theta": -0.0417, "rho": -0.1176, "theo": 9.3909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.96, "last_trade_time": "2026-10-20T13:46:57", "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "MRCY270319C00082500", "bid": 8.9, "bid_size": 64.0, "ask": 12.6, "ask_size": 62.0, "iv": 0.5736, "open_interest": 1.0, "volume": 0.0, "delta": 0.5606, "gamma": 0.0146, "vega": 0.1874, "theta": -0.0416, "rho": 0.12, "theo": 10.449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.6, "last_trade_time": "2026-09-04T15:54:48", "percent_change": 0.0, "prev_day_close": 13.4500002861023}, {"option": "MRCY270319P00082500", "bid": 8.8, "bid_size": 18.0, "ask": 12.5, "ask_size": 6.0, "iv": 0.5523, "open_interest": 0.0, "volume": 0.0, "delta": -0.4408, "gamma": 0.015, "vega": 0.1876, "theta": -0.0426, "rho": -0.1278, "theo": 10.7491, "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": 9.19999980926514}, {"option": "MRCY270319C00085000", "bid": 8.1, "bid_size": 67.0, "ask": 12.0, "ask_size": 67.0, "iv": 0.5903, "open_interest": 2.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0148, "vega": 0.1894, "theta": -0.042, "rho": 0.1135, "theo": 9.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.3, "last_trade_time": "2026-11-12T15:35:23", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MRCY270319P00085000", "bid": 10.3, "bid_size": 15.0, "ask": 14.0, "ask_size": 13.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.4774, "gamma": 0.0152, "vega": 0.1892, "theta": -0.0431, "rho": -0.1367, "theo": 12.2086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.5, "last_trade_time": "2026-10-29T14:01:41", "percent_change": 0.0, "prev_day_close": 10.5}, {"option": "MRCY270319C00087500", "bid": 7.1, "bid_size": 49.0, "ask": 11.0, "ask_size": 74.0, "iv": 0.5867, "open_interest": 1.0, "volume": 0.0, "delta": 0.4901, "gamma": 0.0148, "vega": 0.1898, "theta": -0.0421, "rho": 0.1069, "theo": 8.5052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.28, "last_trade_time": "2026-11-11T10:06:27", "percent_change": 0.0, "prev_day_close": 11.3500003814697}, {"option": "MRCY270319P00087500", "bid": 11.9, "bid_size": 27.0, "ask": 15.5, "ask_size": 6.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5133, "gamma": 0.0153, "vega": 0.1893, "theta": -0.0434, "rho": -0.1456, "theo": 13.7686, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.9499998092651}, {"option": "MRCY270319C00090000", "bid": 6.2, "bid_size": 52.0, "ask": 10.1, "ask_size": 52.0, "iv": 0.5843, "open_interest": 1.0, "volume": 0.0, "delta": 0.4566, "gamma": 0.0147, "vega": 0.1888, "theta": -0.042, "rho": 0.1004, "theo": 7.6681, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.3, "last_trade_time": "2026-10-06T13:44:08", "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "MRCY270319P00090000", "bid": 13.9, "bid_size": 6.0, "ask": 17.2, "ask_size": 9.0, "iv": 0.5663, "open_interest": 36.0, "volume": 0.0, "delta": -0.5478, "gamma": 0.0152, "vega": 0.1878, "theta": -0.0433, "rho": -0.1529, "theo": 15.4091, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 16.6, "last_trade_time": "2026-09-23T12:58:00", "percent_change": 0.0, "prev_day_close": 13.5}, {"option": "MRCY270319C00092500", "bid": 5.3, "bid_size": 45.0, "ask": 9.3, "ask_size": 57.0, "iv": 0.5808, "open_interest": 12.0, "volume": 0.0, "delta": 0.4244, "gamma": 0.0145, "vega": 0.1866, "theta": -0.0415, "rho": 0.094, "theo": 6.9121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.4, "last_trade_time": "2026-10-23T14:36:12", "percent_change": 0.0, "prev_day_close": 9.25}, {"option": "MRCY270319P00092500", "bid": 15.1, "bid_size": 37.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.5468, "open_interest": 0.0, "volume": 0.0, "delta": -0.5812, "gamma": 0.015, "vega": 0.185, "theta": -0.043, "rho": -0.1604, "theo": 17.1437, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MRCY270319C00095000", "bid": 4.5, "bid_size": 73.0, "ask": 8.6, "ask_size": 62.0, "iv": 0.5788, "open_interest": 4.0, "volume": 0.0, "delta": 0.3939, "gamma": 0.0142, "vega": 0.1833, "theta": -0.0409, "rho": 0.0878, "theo": 6.2317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-14T09:30:32", "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MRCY270319P00095000", "bid": 17.8, "bid_size": 58.0, "ask": 19.6, "ask_size": 23.0, "iv": 0.5479, "open_interest": 12.0, "volume": 0.0, "delta": -0.6128, "gamma": 0.0148, "vega": 0.1811, "theta": -0.0426, "rho": -0.1654, "theo": 18.9448, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 16.57, "last_trade_time": "2026-11-12T15:38:24", "percent_change": 0.0, "prev_day_close": 16.6500000953674}, {"option": "MRCY270319C00097500", "bid": 3.8, "bid_size": 72.0, "ask": 7.9, "ask_size": 101.0, "iv": 0.5761, "open_interest": 1.0, "volume": 0.0, "delta": 0.365, "gamma": 0.0138, "vega": 0.1792, "theta": -0.04, "rho": 0.0819, "theo": 5.6197, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.5, "last_trade_time": "2026-09-08T14:53:46", "percent_change": 0.0, "prev_day_close": 7.65000009536743}, {"option": "MRCY270319P00097500", "bid": 18.7, "bid_size": 36.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.5445, "open_interest": 0.0, "volume": 0.0, "delta": -0.643, "gamma": 0.0145, "vega": 0.1765, "theta": -0.0418, "rho": -0.1716, "theo": 20.8287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000007629395}, {"option": "MRCY270319C00100000", "bid": 3.2, "bid_size": 77.0, "ask": 7.3, "ask_size": 75.0, "iv": 0.5755, "open_interest": 91.0, "volume": 0.0, "delta": 0.3378, "gamma": 0.0134, "vega": 0.1742, "theta": -0.0391, "rho": 0.0761, "theo": 5.0704, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.2, "last_trade_time": "2026-11-11T09:35:45", "percent_change": 0.0, "prev_day_close": 7.09999990463257}, {"option": "MRCY270319P00100000", "bid": 20.6, "bid_size": 19.0, "ask": 24.4, "ask_size": 11.0, "iv": 0.5491, "open_interest": 0.0, "volume": 0.0, "delta": -0.6714, "gamma": 0.0141, "vega": 0.1707, "theta": -0.041, "rho": -0.1749, "theo": 22.7721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.25}, {"option": "MRCY270319C00105000", "bid": 2.5, "bid_size": 44.0, "ask": 6.3, "ask_size": 137.0, "iv": 0.5858, "open_interest": 22.0, "volume": 0.0, "delta": 0.2888, "gamma": 0.0124, "vega": 0.163, "theta": -0.0367, "rho": 0.0656, "theo": 4.1361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.55, "last_trade_time": "2026-11-11T14:16:29", "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MRCY270319P00105000", "bid": 24.6, "bid_size": 25.0, "ask": 28.5, "ask_size": 14.0, "iv": 0.5516, "open_interest": 0.0, "volume": 0.0, "delta": -0.7232, "gamma": 0.0132, "vega": 0.1575, "theta": -0.039, "rho": -0.1806, "theo": 26.8296, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.8500003814697}, {"option": "MRCY270319C00110000", "bid": 1.75, "bid_size": 57.0, "ask": 4.8, "ask_size": 100.0, "iv": 0.5672, "open_interest": 17.0, "volume": 0.0, "delta": 0.2464, "gamma": 0.0114, "vega": 0.1506, "theta": -0.0342, "rho": 0.0564, "theo": 3.386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.3, "last_trade_time": "2026-11-11T14:16:29", "percent_change": 0.0, "prev_day_close": 4.55000007152557}, {"option": "MRCY270319P00110000", "bid": 28.8, "bid_size": 6.0, "ask": 32.8, "ask_size": 11.0, "iv": 0.5546, "open_interest": 1.0, "volume": 0.0, "delta": -0.7684, "gamma": 0.0122, "vega": 0.1432, "theta": -0.0367, "rho": -0.1826, "theo": 31.0807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 31.61, "last_trade_time": "2026-09-03T12:41:11", "percent_change": 0.0, "prev_day_close": 28.0500001907349}, {"option": "MRCY270319C00115000", "bid": 1.2, "bid_size": 55.0, "ask": 4.2, "ask_size": 147.0, "iv": 0.5739, "open_interest": 4.0, "volume": 0.0, "delta": 0.2101, "gamma": 0.0103, "vega": 0.1376, "theta": -0.0314, "rho": 0.0483, "theo": 2.7836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.75, "last_trade_time": "2026-10-26T10:19:28", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "MRCY270319P00115000", "bid": 33.2, "bid_size": 6.0, "ask": 37.0, "ask_size": 12.0, "iv": 0.5481, "open_interest": 0.0, "volume": 0.0, "delta": -0.8075, "gamma": 0.0113, "vega": 0.1273, "theta": -0.0343, "rho": -0.177, "theo": 35.4887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "MRCY270319C00120000", "bid": 1.0, "bid_size": 65.0, "ask": 3.7, "ask_size": 219.0, "iv": 0.5897, "open_interest": 3.0, "volume": 0.0, "delta": 0.1793, "gamma": 0.0093, "vega": 0.1251, "theta": -0.0288, "rho": 0.0414, "theo": 2.2986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 3.5, "last_trade_time": "2026-09-29T15:03:31", "percent_change": 0.0, "prev_day_close": 3.09999990463257}, {"option": "MRCY270319P00120000", "bid": 37.8, "bid_size": 46.0, "ask": 41.4, "ask_size": 44.0, "iv": 0.5449, "open_interest": 0.0, "volume": 0.0, "delta": -0.8413, "gamma": 0.0103, "vega": 0.1122, "theta": -0.032, "rho": -0.1714, "theo": 40.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.5500011444092}, {"option": "MRCY270319C00125000", "bid": 0.5, "bid_size": 79.0, "ask": 2.6, "ask_size": 184.0, "iv": 0.5579, "open_interest": 2.0, "volume": 10.0, "delta": 0.1532, "gamma": 0.0083, "vega": 0.1131, "theta": -0.0262, "rho": 0.0356, "theo": 1.9076, "change": -0.55, "open": 2.2, "high": 2.2, "low": 2.2, "tick": "no_change", "last_trade_price": 2.2, "last_trade_time": "2026-11-13T09:44:36", "percent_change": -20.0, "prev_day_close": 2.75}, {"option": "MRCY270319P00125000", "bid": 42.4, "bid_size": 11.0, "ask": 46.3, "ask_size": 11.0, "iv": 0.5568, "open_interest": 0.0, "volume": 0.0, "delta": -0.8704, "gamma": 0.0094, "vega": 0.0976, "theta": -0.0297, "rho": -0.1623, "theo": 44.6576, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.3500003814697}, {"option": "MRCY270319C00130000", "bid": 0.7, "bid_size": 67.0, "ask": 2.75, "ask_size": 248.0, "iv": 0.6102, "open_interest": 3.0, "volume": 0.0, "delta": 0.1312, "gamma": 0.0074, "vega": 0.1018, "theta": -0.0238, "rho": 0.0305, "theo": 1.5907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.9, "last_trade_time": "2026-09-17T09:36:57", "percent_change": 0.0, "prev_day_close": 2.24999997019768}, {"option": "MRCY270319P00130000", "bid": 47.2, "bid_size": 11.0, "ask": 50.8, "ask_size": 11.0, "iv": 0.5432, "open_interest": 0.0, "volume": 0.0, "delta": -0.8955, "gamma": 0.0086, "vega": 0.0826, "theta": -0.0275, "rho": -0.1467, "theo": 49.3747, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.9500007629394}, {"option": "MRCY270319C00135000", "bid": 0.05, "bid_size": 66.0, "ask": 2.45, "ask_size": 244.0, "iv": 0.5934, "open_interest": 20.0, "volume": 0.0, "delta": 0.1126, "gamma": 0.0066, "vega": 0.0915, "theta": -0.0215, "rho": 0.0263, "theo": 1.3331, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.96, "last_trade_time": "2026-09-23T10:55:20", "percent_change": 0.0, "prev_day_close": 1.82499997317791}, {"option": "MRCY270319P00135000", "bid": 52.0, "bid_size": 4.0, "ask": 55.5, "ask_size": 11.0, "iv": 0.5149, "open_interest": 0.0, "volume": 0.0, "delta": -0.9172, "gamma": 0.0078, "vega": 0.0691, "theta": -0.0256, "rho": -0.1335, "theo": 54.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.7999992370606}, {"option": "MRCY270319C00140000", "bid": 0.05, "bid_size": 4.0, "ask": 2.85, "ask_size": 202.0, "iv": 0.6729, "open_interest": 10.0, "volume": 0.0, "delta": 0.0969, "gamma": 0.0058, "vega": 0.082, "theta": -0.0194, "rho": 0.0226, "theo": 1.1226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.45, "last_trade_time": "2026-09-14T14:21:28", "percent_change": 0.0, "prev_day_close": 1.42499997653067}, {"option": "MRCY270319P00140000", "bid": 56.8, "bid_size": 6.0, "ask": 60.5, "ask_size": 6.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.936, "gamma": 0.0072, "vega": 0.056, "theta": -0.0239, "rho": -0.1124, "theo": 58.9959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 44.0, "last_trade_time": "2026-08-18T15:44:41", "percent_change": 0.0, "prev_day_close": 55.5500011444092}, {"option": "MRCY270319C00145000", "bid": 0.0, "bid_size": 0.0, "ask": 2.05, "ask_size": 248.0, "iv": 0.6243, "open_interest": 2.0, "volume": 0.0, "delta": 0.0836, "gamma": 0.0052, "vega": 0.0736, "theta": -0.0175, "rho": 0.0196, "theo": 0.9499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.7, "last_trade_time": "2026-09-04T11:13:15", "percent_change": 0.0, "prev_day_close": 1.27500000037253}, {"option": "MRCY270319P00145000", "bid": 61.7, "bid_size": 1.0, "ask": 65.4, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.952, "gamma": 0.0064, "vega": 0.0438, "theta": -0.0225, "rho": -0.0914, "theo": 63.8781, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.2999992370606}, {"option": "MRCY270319C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 1.8, "ask_size": 245.0, "iv": 0.6336, "open_interest": 1.0, "volume": 0.0, "delta": 0.0724, "gamma": 0.0046, "vega": 0.066, "theta": -0.0158, "rho": 0.017, "theo": 0.8073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.0, "last_trade_time": "2026-08-18T15:53:48", "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "MRCY270319P00150000", "bid": 66.5, "bid_size": 1.0, "ask": 70.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0055, "vega": 0.0309, "theta": -0.0211, "rho": -0.0689, "theo": 68.7971, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3999977111816}, {"option": "MRCY270319C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 244.0, "iv": 0.6663, "open_interest": 0.0, "volume": 0.0, "delta": 0.0629, "gamma": 0.0041, "vega": 0.0592, "theta": -0.0143, "rho": 0.0147, "theo": 0.6893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.850000023841858}, {"option": "MRCY270319P00155000", "bid": 71.7, "bid_size": 1.0, "ask": 75.9, "ask_size": 2.0, "iv": 0.5954, "open_interest": 0.0, "volume": 0.0, "delta": -0.9764, "gamma": 0.0046, "vega": 0.0218, "theta": -0.0185, "rho": -0.0504, "theo": 73.7436, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.1499977111816}, {"option": "MRCY270319C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 1.9, "ask_size": 244.0, "iv": 0.6907, "open_interest": 23.0, "volume": 0.0, "delta": 0.0547, "gamma": 0.0036, "vega": 0.0531, "theta": -0.0129, "rho": 0.0128, "theo": 0.591, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.35, "last_trade_time": "2026-09-25T09:55:37", "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MRCY270319P00160000", "bid": 76.6, "bid_size": 1.0, "ask": 80.9, "ask_size": 2.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": -0.9846, "gamma": 0.0036, "vega": 0.0156, "theta": -0.0143, "rho": -0.0208, "theo": 78.7088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2999992370606}, {"option": "MRCY270319C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 203.0, "iv": 0.756, "open_interest": 4.0, "volume": 0.0, "delta": 0.0478, "gamma": 0.0032, "vega": 0.0476, "theta": -0.0116, "rho": 0.0112, "theo": 0.5088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.55, "last_trade_time": "2026-09-21T12:50:32", "percent_change": 0.0, "prev_day_close": 0.600000023841858}, {"option": "MRCY270319P00165000", "bid": 81.4, "bid_size": 1.0, "ask": 85.6, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0024, "vega": 0.0076, "theta": -0.0068, "rho": -0.016, "theo": 83.6937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.2999992370606}, {"option": "MRCY270319C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 246.0, "iv": 0.7724, "open_interest": 4.0, "volume": 0.0, "delta": 0.0419, "gamma": 0.0029, "vega": 0.0429, "theta": -0.0105, "rho": 0.0098, "theo": 0.4398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-09-21T11:26:33", "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270319P00170000", "bid": 86.6, "bid_size": 1.0, "ask": 90.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9947, "gamma": 0.0016, "vega": 0.0045, "theta": -0.0024, "rho": -0.0097, "theo": 88.6848, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "MRCY270319C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 1.3, "ask_size": 219.0, "iv": 0.7063, "open_interest": 0.0, "volume": 0.0, "delta": 0.0368, "gamma": 0.0026, "vega": 0.0386, "theta": -0.0095, "rho": 0.0086, "theo": 0.3815, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MRCY270319P00175000", "bid": 91.7, "bid_size": 1.0, "ask": 95.9, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9974, "gamma": 0.0009, "vega": 0.0023, "theta": 0.0, "rho": 0.0, "theo": 93.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.2999992370606}, {"option": "MRCY270319C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 244.0, "iv": 0.8124, "open_interest": 5.0, "volume": 0.0, "delta": 0.0324, "gamma": 0.0023, "vega": 0.0347, "theta": -0.0086, "rho": 0.0076, "theo": 0.3322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.0, "last_trade_time": "2026-09-21T11:08:11", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRCY270319P00180000", "bid": 96.6, "bid_size": 1.0, "ask": 100.9, "ask_size": 4.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9986, "gamma": 0.0005, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 98.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "MRCY270319C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 209.0, "iv": 0.7405, "open_interest": 1.0, "volume": 0.0, "delta": 0.0286, "gamma": 0.0021, "vega": 0.0314, "theta": -0.0078, "rho": 0.0067, "theo": 0.2902, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.0, "last_trade_time": "2026-08-04T09:30:04", "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "MRCY270319P00185000", "bid": 101.6, "bid_size": 1.0, "ask": 105.9, "ask_size": 4.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.9994, "gamma": 0.0002, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 103.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.25}, {"option": "MRCY270319C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.25, "ask_size": 202.0, "iv": 0.8455, "open_interest": 0.0, "volume": 0.0, "delta": 0.0254, "gamma": 0.0018, "vega": 0.0284, "theta": -0.0071, "rho": 0.006, "theo": 0.2544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "MRCY270319P00190000", "bid": 106.6, "bid_size": 1.0, "ask": 110.8, "ask_size": 2.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": 0.0, "rho": 0.0, "theo": 108.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "MRCY270416C00037500", "bid": 42.5, "bid_size": 1.0, "ask": 46.9, "ask_size": 1.0, "iv": 0.6642, "open_interest": 0.0, "volume": 0.0, "delta": 0.9767, "gamma": 0.0014, "vega": 0.0263, "theta": -0.0033, "rho": 0.1456, "theo": 44.7023, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.1499996185303}, {"option": "MRCY270416P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 102.0, "iv": 0.8804, "open_interest": 0.0, "volume": 0.0, "delta": -0.0205, "gamma": 0.0014, "vega": 0.0264, "theta": -0.0055, "rho": -0.0077, "theo": 0.3018, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRCY270416C00040000", "bid": 40.1, "bid_size": 1.0, "ask": 44.4, "ask_size": 1.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": 0.9702, "gamma": 0.0018, "vega": 0.0331, "theta": -0.0047, "rho": 0.1533, "theo": 42.3544, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.3999996185303}, {"option": "MRCY270416P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 1.35, "ask_size": 66.0, "iv": 0.7222, "open_interest": 0.0, "volume": 0.0, "delta": -0.027, "gamma": 0.0018, "vega": 0.0332, "theta": -0.0068, "rho": -0.0102, "theo": 0.4046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "MRCY270416C00042500", "bid": 38.3, "bid_size": 3.0, "ask": 42.0, "ask_size": 5.0, "iv": 0.6646, "open_interest": 0.0, "volume": 0.0, "delta": 0.9622, "gamma": 0.0023, "vega": 0.041, "theta": -0.0063, "rho": 0.1604, "theo": 40.0348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.4500007629394}, {"option": "MRCY270416P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.15, "ask_size": 94.0, "iv": 0.7474, "open_interest": 146.0, "volume": 0.0, "delta": -0.0351, "gamma": 0.0023, "vega": 0.0413, "theta": -0.0083, "rho": -0.0132, "theo": 0.5358, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.25, "last_trade_time": "2026-11-06T09:30:00", "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270416C00045000", "bid": 36.0, "bid_size": 4.0, "ask": 39.7, "ask_size": 5.0, "iv": 0.6455, "open_interest": 0.0, "volume": 0.0, "delta": 0.9525, "gamma": 0.0028, "vega": 0.05, "theta": -0.0081, "rho": 0.1667, "theo": 37.7494, "change": 0.0, "open": 0.0, "high": 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": "MRCY270416P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 86.0, "iv": 0.7326, "open_interest": 11.0, "volume": 0.0, "delta": -0.0449, "gamma": 0.0029, "vega": 0.0503, "theta": -0.01, "rho": -0.0168, "theo": 0.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.2, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.924999976530671}, {"option": "MRCY270416C00047500", "bid": 33.7, "bid_size": 3.0, "ask": 37.4, "ask_size": 6.0, "iv": 0.6228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9408, "gamma": 0.0035, "vega": 0.0602, "theta": -0.01, "rho": 0.1722, "theo": 35.5044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.75}, {"option": "MRCY270416P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 77.0, "iv": 0.693, "open_interest": 2.0, "volume": 0.0, "delta": -0.0566, "gamma": 0.0035, "vega": 0.0605, "theta": -0.0119, "rho": -0.0213, "theo": 0.9081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-11-09T09:30:00", "percent_change": 0.0, "prev_day_close": 0.700000025331974}, {"option": "MRCY270416C00050000", "bid": 31.6, "bid_size": 5.0, "ask": 35.3, "ask_size": 4.0, "iv": 0.6257, "open_interest": 0.0, "volume": 0.0, "delta": 0.9271, "gamma": 0.0042, "vega": 0.0714, "theta": -0.0122, "rho": 0.1767, "theo": 33.3067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.6000003814697}, {"option": "MRCY270416P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 77.0, "iv": 0.6572, "open_interest": 3.0, "volume": 0.0, "delta": -0.0706, "gamma": 0.0042, "vega": 0.0718, "theta": -0.0139, "rho": -0.0264, "theo": 1.1622, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.55, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 1.14999997615814}, {"option": "MRCY270416C00055000", "bid": 27.4, "bid_size": 6.0, "ask": 31.1, "ask_size": 6.0, "iv": 0.6075, "open_interest": 0.0, "volume": 0.0, "delta": 0.8928, "gamma": 0.0058, "vega": 0.0961, "theta": -0.0168, "rho": 0.1827, "theo": 29.0817, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3999996185303}, {"option": "MRCY270416P00055000", "bid": 0.25, "bid_size": 86.0, "ask": 3.7, "ask_size": 127.0, "iv": 0.6037, "open_interest": 9.0, "volume": 0.0, "delta": -0.1053, "gamma": 0.0058, "vega": 0.0968, "theta": -0.0184, "rho": -0.0394, "theo": 1.8434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-29T11:37:37", "percent_change": 0.0, "prev_day_close": 1.44999995268881}, {"option": "MRCY270416C00060000", "bid": 23.4, "bid_size": 6.0, "ask": 27.1, "ask_size": 6.0, "iv": 0.5877, "open_interest": 0.0, "volume": 0.0, "delta": 0.8491, "gamma": 0.0075, "vega": 0.1225, "theta": -0.0216, "rho": 0.1843, "theo": 25.131, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5500001907349}, {"option": "MRCY270416P00060000", "bid": 1.3, "bid_size": 139.0, "ask": 4.8, "ask_size": 74.0, "iv": 0.598, "open_interest": 1.0, "volume": 0.0, "delta": -0.1495, "gamma": 0.0076, "vega": 0.1232, "theta": -0.023, "rho": -0.0558, "theo": 2.8022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 2.30000001192093}, {"option": "MRCY270416C00062500", "bid": 21.5, "bid_size": 6.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.5823, "open_interest": 0.0, "volume": 0.0, "delta": 0.824, "gamma": 0.0084, "vega": 0.1356, "theta": -0.024, "rho": 0.1836, "theo": 23.2744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6500005722046}, {"option": "MRCY270416P00062500", "bid": 1.9, "bid_size": 53.0, "ask": 5.4, "ask_size": 32.0, "iv": 0.5911, "open_interest": 0.0, "volume": 0.0, "delta": -0.175, "gamma": 0.0085, "vega": 0.1365, "theta": -0.0254, "rho": -0.065, "theo": 3.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.80000001192093}, {"option": "MRCY270416C00065000", "bid": 19.7, "bid_size": 6.0, "ask": 22.9, "ask_size": 6.0, "iv": 0.5549, "open_interest": 0.0, "volume": 0.0, "delta": 0.7969, "gamma": 0.0093, "vega": 0.1484, "theta": -0.0263, "rho": 0.1816, "theo": 21.5043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.9499998092651}, {"option": "MRCY270416P00065000", "bid": 2.0, "bid_size": 117.0, "ask": 6.1, "ask_size": 2.0, "iv": 0.5661, "open_interest": 1.0, "volume": 0.0, "delta": -0.2026, "gamma": 0.0094, "vega": 0.1492, "theta": -0.0276, "rho": -0.0751, "theo": 4.0895, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.5, "last_trade_time": "2026-07-16T09:30:00", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "MRCY270416C00067500", "bid": 18.0, "bid_size": 6.0, "ask": 21.2, "ask_size": 6.0, "iv": 0.5511, "open_interest": 0.0, "volume": 0.0, "delta": 0.768, "gamma": 0.0101, "vega": 0.1603, "theta": -0.0284, "rho": 0.1788, "theo": 19.8243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1500005722046}, {"option": "MRCY270416P00067500", "bid": 2.9, "bid_size": 134.0, "ask": 6.7, "ask_size": 54.0, "iv": 0.5609, "open_interest": 0.0, "volume": 0.0, "delta": -0.232, "gamma": 0.0103, "vega": 0.1613, "theta": -0.0297, "rho": -0.0858, "theo": 4.8687, "change": 0.0, "open": 0.0, "high": 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": "MRCY270416C00070000", "bid": 16.5, "bid_size": 9.0, "ask": 20.2, "ask_size": 10.0, "iv": 0.5687, "open_interest": 0.0, "volume": 0.0, "delta": 0.7376, "gamma": 0.0108, "vega": 0.1714, "theta": -0.0304, "rho": 0.175, "theo": 18.2379, "change": 0.0, "open": 0.0, "high": 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": "MRCY270416P00070000", "bid": 4.1, "bid_size": 54.0, "ask": 7.3, "ask_size": 9.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.263, "gamma": 0.0111, "vega": 0.1723, "theta": -0.0316, "rho": -0.0968, "theo": 5.7434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MRCY270416C00072500", "bid": 15.0, "bid_size": 41.0, "ask": 18.7, "ask_size": 38.0, "iv": 0.5654, "open_interest": 0.0, "volume": 0.0, "delta": 0.7061, "gamma": 0.0115, "vega": 0.1812, "theta": -0.0322, "rho": 0.1705, "theo": 16.746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1000003814697}, {"option": "MRCY270416P00072500", "bid": 5.1, "bid_size": 30.0, "ask": 8.6, "ask_size": 9.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.2952, "gamma": 0.0118, "vega": 0.1823, "theta": -0.0334, "rho": -0.1083, "theo": 6.7146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.70000004768372}, {"option": "MRCY270416C00075000", "bid": 13.6, "bid_size": 44.0, "ask": 17.3, "ask_size": 36.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": 0.6737, "gamma": 0.0121, "vega": 0.1898, "theta": -0.0337, "rho": 0.1652, "theo": 15.35, "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": 18.6000003814697}, {"option": "MRCY270416P00075000", "bid": 5.5, "bid_size": 56.0, "ask": 9.6, "ask_size": 9.0, "iv": 0.5454, "open_interest": 0.0, "volume": 0.0, "delta": -0.3284, "gamma": 0.0124, "vega": 0.1905, "theta": -0.0349, "rho": -0.1195, "theo": 7.7834, "change": 0.0, "open": 0.0, "high": 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": "MRCY270416C00077500", "bid": 12.1, "bid_size": 39.0, "ask": 16.0, "ask_size": 38.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.6408, "gamma": 0.0126, "vega": 0.1968, "theta": -0.035, "rho": 0.1594, "theo": 14.0482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "MRCY270416P00077500", "bid": 6.7, "bid_size": 32.0, "ask": 10.3, "ask_size": 9.0, "iv": 0.5333, "open_interest": 0.0, "volume": 0.0, "delta": -0.3621, "gamma": 0.0129, "vega": 0.1976, "theta": -0.0361, "rho": -0.1311, "theo": 8.9493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.59999990463257}, {"option": "MRCY270416C00080000", "bid": 11.2, "bid_size": 52.0, "ask": 14.8, "ask_size": 40.0, "iv": 0.5628, "open_interest": 1.0, "volume": 0.0, "delta": 0.6078, "gamma": 0.013, "vega": 0.2024, "theta": -0.036, "rho": 0.1532, "theo": 12.84, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.4, "last_trade_time": "2026-09-08T09:30:05", "percent_change": 0.0, "prev_day_close": 15.7500004768372}, {"option": "MRCY270416P00080000", "bid": 8.0, "bid_size": 28.0, "ask": 12.0, "ask_size": 9.0, "iv": 0.5445, "open_interest": 35.0, "volume": 0.0, "delta": -0.396, "gamma": 0.0134, "vega": 0.2029, "theta": -0.0371, "rho": -0.142, "theo": 10.2104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-02T11:54:27", "percent_change": 0.0, "prev_day_close": 8.85000014305115}, {"option": "MRCY270416C00082500", "bid": 10.2, "bid_size": 67.0, "ask": 13.7, "ask_size": 42.0, "iv": 0.5651, "open_interest": 0.0, "volume": 0.0, "delta": 0.5749, "gamma": 0.0133, "vega": 0.2065, "theta": -0.0367, "rho": 0.1466, "theo": 11.7217, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5499997138977}, {"option": "MRCY270416P00082500", "bid": 10.0, "bid_size": 22.0, "ask": 13.4, "ask_size": 7.0, "iv": 0.5606, "open_interest": 0.0, "volume": 0.0, "delta": -0.43, "gamma": 0.0137, "vega": 0.2067, "theta": -0.0379, "rho": -0.1528, "theo": 11.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MRCY270416C00085000", "bid": 8.9, "bid_size": 75.0, "ask": 12.8, "ask_size": 52.0, "iv": 0.5611, "open_interest": 2.0, "volume": 0.0, "delta": 0.5424, "gamma": 0.0134, "vega": 0.2091, "theta": -0.0372, "rho": 0.1397, "theo": 10.6909, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.5, "last_trade_time": "2026-11-02T14:59:41", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "MRCY270416P00085000", "bid": 12.4, "bid_size": 26.0, "ask": 13.7, "ask_size": 31.0, "iv": 0.5555, "open_interest": 0.0, "volume": 0.0, "delta": -0.4636, "gamma": 0.0139, "vega": 0.2088, "theta": -0.0384, "rho": -0.1628, "theo": 13.0084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.3499999046326}, {"option": "MRCY270416C00087500", "bid": 8.2, "bid_size": 72.0, "ask": 11.6, "ask_size": 78.0, "iv": 0.5608, "open_interest": 15.0, "volume": 2.0, "delta": 0.5106, "gamma": 0.0135, "vega": 0.2102, "theta": -0.0374, "rho": 0.1329, "theo": 9.7427, "change": -2.31, "open": 9.99, "high": 9.99, "low": 9.99, "tick": "no_change", "last_trade_price": 9.99, "last_trade_time": "2026-11-13T13:10:28", "percent_change": -18.7805, "prev_day_close": 12.2999997138977}, {"option": "MRCY270416P00087500", "bid": 12.5, "bid_size": 37.0, "ask": 16.3, "ask_size": 37.0, "iv": 0.5467, "open_interest": 0.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0141, "vega": 0.2095, "theta": -0.0386, "rho": -0.1726, "theo": 14.5381, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MRCY270416C00090000", "bid": 7.0, "bid_size": 83.0, "ask": 10.9, "ask_size": 60.0, "iv": 0.5569, "open_interest": 0.0, "volume": 0.0, "delta": 0.4796, "gamma": 0.0135, "vega": 0.2101, "theta": -0.0374, "rho": 0.1258, "theo": 8.8734, "change": 0.0, "open": 0.0, "high": 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": "MRCY270416P00090000", "bid": 14.6, "bid_size": 40.0, "ask": 18.0, "ask_size": 32.0, "iv": 0.5605, "open_interest": 0.0, "volume": 0.0, "delta": -0.5288, "gamma": 0.0141, "vega": 0.2089, "theta": -0.0386, "rho": -0.181, "theo": 16.1491, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.2000002861023}, {"option": "MRCY270416C00092500", "bid": 6.5, "bid_size": 72.0, "ask": 10.1, "ask_size": 56.0, "iv": 0.5642, "open_interest": 7.0, "volume": 0.0, "delta": 0.4497, "gamma": 0.0134, "vega": 0.2088, "theta": -0.0372, "rho": 0.119, "theo": 8.078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.85, "last_trade_time": "2026-11-11T13:40:20", "percent_change": 0.0, "prev_day_close": 10.3000001907349}, {"option": "MRCY270416P00092500", "bid": 15.7, "bid_size": 21.0, "ask": 19.6, "ask_size": 9.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.5601, "gamma": 0.014, "vega": 0.2066, "theta": -0.0385, "rho": -0.1882, "theo": 17.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "MRCY270416C00095000", "bid": 5.3, "bid_size": 89.0, "ask": 9.3, "ask_size": 60.0, "iv": 0.5514, "open_interest": 1.0, "volume": 0.0, "delta": 0.421, "gamma": 0.0132, "vega": 0.2063, "theta": -0.0368, "rho": 0.1121, "theo": 7.3516, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.1, "last_trade_time": "2026-11-11T13:23:08", "percent_change": 0.0, "prev_day_close": 9.64999961853027}, {"option": "MRCY270416P00095000", "bid": 17.4, "bid_size": 16.0, "ask": 21.3, "ask_size": 6.0, "iv": 0.5417, "open_interest": 3.0, "volume": 0.0, "delta": -0.5902, "gamma": 0.0139, "vega": 0.2036, "theta": -0.0381, "rho": -0.1966, "theo": 19.5976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.3, "last_trade_time": "2026-06-16T15:23:20", "percent_change": 0.0, "prev_day_close": 17.3499994277954}, {"option": "MRCY270416C00097500", "bid": 4.6, "bid_size": 97.0, "ask": 8.5, "ask_size": 65.0, "iv": 0.5476, "open_interest": 3.0, "volume": 0.0, "delta": 0.3934, "gamma": 0.013, "vega": 0.203, "theta": -0.0362, "rho": 0.1055, "theo": 6.6899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 5.38, "last_trade_time": "2026-10-16T11:01:18", "percent_change": 0.0, "prev_day_close": 8.65000009536743}, {"option": "MRCY270416P00097500", "bid": 19.2, "bid_size": 16.0, "ask": 22.7, "ask_size": 13.0, "iv": 0.5306, "open_interest": 0.0, "volume": 0.0, "delta": -0.6192, "gamma": 0.0138, "vega": 0.1994, "theta": -0.0376, "rho": -0.2019, "theo": 21.4241, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "MRCY270416C00100000", "bid": 3.9, "bid_size": 117.0, "ask": 7.9, "ask_size": 71.0, "iv": 0.5459, "open_interest": 37.0, "volume": 0.0, "delta": 0.3673, "gamma": 0.0127, "vega": 0.1988, "theta": -0.0356, "rho": 0.0991, "theo": 6.0872, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.6, "last_trade_time": "2026-09-22T14:16:35", "percent_change": 0.0, "prev_day_close": 7.90000009536743}, {"option": "MRCY270416P00100000", "bid": 21.0, "bid_size": 19.0, "ask": 25.0, "ask_size": 6.0, "iv": 0.539, "open_interest": 0.0, "volume": 0.0, "delta": -0.647, "gamma": 0.0135, "vega": 0.194, "theta": -0.0369, "rho": -0.2065, "theo": 23.3147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6999998092651}, {"option": "MRCY270416C00105000", "bid": 4.3, "bid_size": 25.0, "ask": 6.5, "ask_size": 119.0, "iv": 0.5761, "open_interest": 11.0, "volume": 0.0, "delta": 0.319, "gamma": 0.012, "vega": 0.1886, "theta": -0.0338, "rho": 0.087, "theo": 5.0423, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.4, "last_trade_time": "2026-10-29T14:01:41", "percent_change": 0.0, "prev_day_close": 6.5}, {"option": "MRCY270416P00105000", "bid": 25.9, "bid_size": 28.0, "ask": 28.6, "ask_size": 32.0, "iv": 0.5565, "open_interest": 1.0, "volume": 0.0, "delta": -0.6985, "gamma": 0.0129, "vega": 0.1813, "theta": -0.0353, "rho": -0.2115, "theo": 27.2627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.79, "last_trade_time": "2026-06-18T14:51:20", "percent_change": 0.0, "prev_day_close": 24.4000005722046}, {"option": "MRCY270416C00110000", "bid": 2.35, "bid_size": 77.0, "ask": 6.0, "ask_size": 144.0, "iv": 0.5592, "open_interest": 3.0, "volume": 1.0, "delta": 0.2763, "gamma": 0.0112, "vega": 0.1766, "theta": -0.0318, "rho": 0.0759, "theo": 4.1814, "change": -1.52, "open": 3.98, "high": 3.98, "low": 3.98, "tick": "down", "last_trade_price": 3.98, "last_trade_time": "2026-11-13T15:19:07", "percent_change": -27.6364, "prev_day_close": 5.5}, {"option": "MRCY270416P00110000", "bid": 29.1, "bid_size": 27.0, "ask": 32.9, "ask_size": 30.0, "iv": 0.5344, "open_interest": 1.0, "volume": 0.0, "delta": -0.7447, "gamma": 0.0122, "vega": 0.1669, "theta": -0.0333, "rho": -0.2147, "theo": 31.408, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.9, "last_trade_time": "2026-06-23T15:35:24", "percent_change": 0.0, "prev_day_close": 28.5499992370606}, {"option": "MRCY270416C00115000", "bid": 2.35, "bid_size": 71.0, "ask": 4.2, "ask_size": 151.0, "iv": 0.5499, "open_interest": 8.0, "volume": 0.0, "delta": 0.2387, "gamma": 0.0104, "vega": 0.1639, "theta": -0.0296, "rho": 0.0661, "theo": 3.4736, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.4, "last_trade_time": "2026-10-22T10:55:46", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "MRCY270416P00115000", "bid": 33.6, "bid_size": 30.0, "ask": 37.2, "ask_size": 22.0, "iv": 0.5403, "open_interest": 0.0, "volume": 0.0, "delta": -0.786, "gamma": 0.0115, "vega": 0.1501, "theta": -0.0312, "rho": -0.2117, "theo": 35.7198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.7000007629394}, {"option": "MRCY270416C00120000", "bid": 0.6, "bid_size": 85.0, "ask": 4.7, "ask_size": 160.0, "iv": 0.5486, "open_interest": 51.0, "volume": 0.0, "delta": 0.2061, "gamma": 0.0095, "vega": 0.1508, "theta": -0.0273, "rho": 0.0574, "theo": 2.8925, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.22, "last_trade_time": "2026-10-20T12:12:23", "percent_change": 0.0, "prev_day_close": 4.07500004768372}, {"option": "MRCY270416P00120000", "bid": 38.0, "bid_size": 12.0, "ask": 41.7, "ask_size": 6.0, "iv": 0.5399, "open_interest": 0.0, "volume": 0.0, "delta": -0.8225, "gamma": 0.0107, "vega": 0.1333, "theta": -0.029, "rho": -0.2036, "theo": 40.1669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.2999992370606}, {"option": "MRCY270416C00125000", "bid": 1.65, "bid_size": 3.0, "ask": 3.9, "ask_size": 210.0, "iv": 0.5938, "open_interest": 10.0, "volume": 0.0, "delta": 0.1778, "gamma": 0.0086, "vega": 0.1377, "theta": -0.025, "rho": 0.0497, "theo": 2.4147, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-10-22T11:56:00", "percent_change": 0.0, "prev_day_close": 3.14999985694885}, {"option": "MRCY270416P00125000", "bid": 42.6, "bid_size": 6.0, "ask": 46.4, "ask_size": 6.0, "iv": 0.547, "open_interest": 0.0, "volume": 0.0, "delta": -0.8547, "gamma": 0.01, "vega": 0.1168, "theta": -0.0269, "rho": -0.1929, "theo": 44.7317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MRCY270416C00130000", "bid": 0.35, "bid_size": 76.0, "ask": 3.7, "ask_size": 237.0, "iv": 0.5715, "open_interest": 7.0, "volume": 0.0, "delta": 0.1534, "gamma": 0.0078, "vega": 0.1254, "theta": -0.0228, "rho": 0.0432, "theo": 2.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.45, "last_trade_time": "2026-11-04T10:25:45", "percent_change": 0.0, "prev_day_close": 2.67499995231628}, {"option": "MRCY270416P00130000", "bid": 47.3, "bid_size": 12.0, "ask": 51.0, "ask_size": 6.0, "iv": 0.5444, "open_interest": 0.0, "volume": 0.0, "delta": -0.8832, "gamma": 0.0092, "vega": 0.0982, "theta": -0.0249, "rho": -0.1685, "theo": 49.3912, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.3500003814697}, {"option": "MRCY270416C00135000", "bid": 0.05, "bid_size": 83.0, "ask": 3.5, "ask_size": 248.0, "iv": 0.5813, "open_interest": 19.0, "volume": 0.0, "delta": 0.1325, "gamma": 0.007, "vega": 0.1135, "theta": -0.0208, "rho": 0.0374, "theo": 1.698, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.2, "last_trade_time": "2026-11-11T15:50:39", "percent_change": 0.0, "prev_day_close": 2.40000000596046}, {"option": "MRCY270416P00135000", "bid": 52.1, "bid_size": 6.0, "ask": 55.6, "ask_size": 13.0, "iv": 0.5329, "open_interest": 0.0, "volume": 0.0, "delta": -0.9082, "gamma": 0.0086, "vega": 0.083, "theta": -0.0229, "rho": -0.1576, "theo": 54.1304, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.9500007629394}, {"option": "MRCY270416C00140000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 167.0, "iv": 0.6034, "open_interest": 0.0, "volume": 0.0, "delta": 0.1146, "gamma": 0.0063, "vega": 0.1026, "theta": -0.0188, "rho": 0.0324, "theo": 1.4306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.05000002682209}, {"option": "MRCY270416P00140000", "bid": 56.9, "bid_size": 6.0, "ask": 60.6, "ask_size": 6.0, "iv": 0.5422, "open_interest": 0.0, "volume": 0.0, "delta": -0.9303, "gamma": 0.0078, "vega": 0.0647, "theta": -0.0209, "rho": -0.1232, "theo": 58.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.6499996185303}, {"option": "MRCY270416C00145000", "bid": 0.55, "bid_size": 11.0, "ask": 3.2, "ask_size": 229.0, "iv": 0.6467, "open_interest": 10.0, "volume": 0.0, "delta": 0.0992, "gamma": 0.0056, "vega": 0.0924, "theta": -0.017, "rho": 0.0281, "theo": 1.2092, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.05, "last_trade_time": "2026-10-15T15:34:19", "percent_change": 0.0, "prev_day_close": 1.37500002980232}, {"option": "MRCY270416P00145000", "bid": 61.8, "bid_size": 5.0, "ask": 65.5, "ask_size": 6.0, "iv": 0.535, "open_interest": 0.0, "volume": 0.0, "delta": -0.9495, "gamma": 0.0072, "vega": 0.0512, "theta": -0.019, "rho": -0.1041, "theo": 63.7987, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.5}, {"option": "MRCY270416C00150000", "bid": 0.0, "bid_size": 0.0, "ask": 2.95, "ask_size": 150.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.086, "gamma": 0.005, "vega": 0.0833, "theta": -0.0154, "rho": 0.0245, "theo": 1.0255, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.37500002421439}, {"option": "MRCY270416P00150000", "bid": 66.7, "bid_size": 2.0, "ask": 70.3, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9655, "gamma": 0.0062, "vega": 0.0339, "theta": -0.0169, "rho": -0.0715, "theo": 68.7075, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.3000011444092}, {"option": "MRCY270416C00155000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 173.0, "iv": 0.6508, "open_interest": 0.0, "volume": 0.0, "delta": 0.0747, "gamma": 0.0045, "vega": 0.0748, "theta": -0.0139, "rho": 0.0213, "theo": 0.8724, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.29999997653067}, {"option": "MRCY270416P00155000", "bid": 71.6, "bid_size": 1.0, "ask": 75.8, "ask_size": 1.0, "iv": 0.6224, "open_interest": 0.0, "volume": 0.0, "delta": -0.978, "gamma": 0.0048, "vega": 0.0197, "theta": -0.0146, "rho": -0.0427, "theo": 73.6542, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.25}, {"option": "MRCY270416C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.75, "ask_size": 184.0, "iv": 0.6712, "open_interest": 0.0, "volume": 0.0, "delta": 0.065, "gamma": 0.004, "vega": 0.0673, "theta": -0.0125, "rho": 0.0185, "theo": 0.7447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.04999998211861}, {"option": "MRCY270416P00160000", "bid": 76.4, "bid_size": 1.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9875, "gamma": 0.0033, "vega": 0.0112, "theta": -0.01, "rho": -0.0213, "theo": 78.6253, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.2000007629394}, {"option": "MRCY270416C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 243.0, "iv": 0.6819, "open_interest": 0.0, "volume": 0.0, "delta": 0.0566, "gamma": 0.0036, "vega": 0.0605, "theta": -0.0113, "rho": 0.0162, "theo": 0.6375, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MRCY270416P00165000", "bid": 81.4, "bid_size": 1.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.6839, "open_interest": 0.0, "volume": 0.0, "delta": -0.9936, "gamma": 0.0022, "vega": 0.0068, "theta": -0.004, "rho": -0.0055, "theo": 83.6106, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.25}, {"option": "MRCY270416C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 196.0, "iv": 0.697, "open_interest": 0.0, "volume": 0.0, "delta": 0.0495, "gamma": 0.0032, "vega": 0.0543, "theta": -0.0102, "rho": 0.0141, "theo": 0.5476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MRCY270416P00170000", "bid": 86.6, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.7073, "open_interest": 0.0, "volume": 0.0, "delta": -0.997, "gamma": 0.001, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 88.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.2999992370606}, {"option": "MRCY270416C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 243.0, "iv": 0.7202, "open_interest": 0.0, "volume": 0.0, "delta": 0.0433, "gamma": 0.0029, "vega": 0.0489, "theta": -0.0092, "rho": 0.0124, "theo": 0.4718, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000012665987}, {"option": "MRCY270416P00175000", "bid": 91.4, "bid_size": 1.0, "ask": 95.7, "ask_size": 1.0, "iv": 0.7003, "open_interest": 0.0, "volume": 0.0, "delta": -0.999, "gamma": 0.0004, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 93.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "MRCY270416C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.4, "ask_size": 203.0, "iv": 0.7335, "open_interest": 0.0, "volume": 0.0, "delta": 0.038, "gamma": 0.0026, "vega": 0.044, "theta": -0.0082, "rho": 0.0109, "theo": 0.4076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "MRCY270416P00180000", "bid": 96.4, "bid_size": 1.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.6972, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 98.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.2999992370606}, {"option": "MRCY270416C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 1.25, "ask_size": 244.0, "iv": 0.6656, "open_interest": 0.0, "volume": 0.0, "delta": 0.0334, "gamma": 0.0023, "vega": 0.0395, "theta": -0.0074, "rho": 0.0096, "theo": 0.3532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "MRCY270416P00185000", "bid": 101.6, "bid_size": 1.0, "ask": 105.7, "ask_size": 1.0, "iv": 0.7175, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 103.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "MRCY270416C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 248.0, "iv": 0.7669, "open_interest": 0.0, "volume": 0.0, "delta": 0.0294, "gamma": 0.002, "vega": 0.0356, "theta": -0.0067, "rho": 0.0084, "theo": 0.3069, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MRCY270416P00190000", "bid": 106.4, "bid_size": 1.0, "ask": 110.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -1.0, "gamma": 0.0, "vega": 0.0, "theta": -0.0037, "rho": 0.0, "theo": 108.61, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.299999237061}, {"option": "MRCY270521C00035000", "bid": 45.2, "bid_size": 1.0, "ask": 49.5, "ask_size": 1.0, "iv": 0.6495, "open_interest": 0.0, "volume": 0.0, "delta": 0.9723, "gamma": 0.0014, "vega": 0.0349, "theta": -0.0044, "rho": 0.1626, "theo": 47.4735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.8000011444092}, {"option": "MRCY270521P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 78.0, "iv": 0.8631, "open_interest": 0.0, "volume": 0.0, "delta": -0.0256, "gamma": 0.0014, "vega": 0.035, "theta": -0.0064, "rho": -0.0122, "theo": 0.4734, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270521C00037500", "bid": 43.2, "bid_size": 4.0, "ask": 47.1, "ask_size": 6.0, "iv": 0.6857, "open_interest": 0.0, "volume": 0.0, "delta": 0.9651, "gamma": 0.0018, "vega": 0.043, "theta": -0.0059, "rho": 0.1714, "theo": 45.1794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4499988555908}, {"option": "MRCY270521P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.45, "ask_size": 78.0, "iv": 0.8114, "open_interest": 0.0, "volume": 0.0, "delta": -0.0328, "gamma": 0.0018, "vega": 0.0432, "theta": -0.0077, "rho": -0.0157, "theo": 0.6184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRCY270521C00040000", "bid": 41.0, "bid_size": 37.0, "ask": 44.8, "ask_size": 1.0, "iv": 0.6764, "open_interest": 0.0, "volume": 0.0, "delta": 0.9566, "gamma": 0.0022, "vega": 0.0519, "theta": -0.0074, "rho": 0.1796, "theo": 42.9193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.1999988555908}, {"option": "MRCY270521P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.55, "ask_size": 118.0, "iv": 0.7626, "open_interest": 0.0, "volume": 0.0, "delta": -0.0415, "gamma": 0.0022, "vega": 0.0522, "theta": -0.0092, "rho": -0.0198, "theo": 0.7974, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625000024214387}, {"option": "MRCY270521C00042500", "bid": 38.9, "bid_size": 1.0, "ask": 42.6, "ask_size": 2.0, "iv": 0.6774, "open_interest": 0.0, "volume": 0.0, "delta": 0.9465, "gamma": 0.0027, "vega": 0.062, "theta": -0.0091, "rho": 0.1868, "theo": 40.6983, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.9500007629394}, {"option": "MRCY270521P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 64.0, "iv": 0.7305, "open_interest": 0.0, "volume": 0.0, "delta": -0.0517, "gamma": 0.0027, "vega": 0.0623, "theta": -0.0109, "rho": -0.0247, "theo": 1.0164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.07500004768372}, {"option": "MRCY270521C00045000", "bid": 36.8, "bid_size": 36.0, "ask": 39.9, "ask_size": 6.0, "iv": 0.6344, "open_interest": 0.0, "volume": 0.0, "delta": 0.9347, "gamma": 0.0032, "vega": 0.0728, "theta": -0.011, "rho": 0.1931, "theo": 38.522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "MRCY270521P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 2.3, "ask_size": 19.0, "iv": 0.6407, "open_interest": 0.0, "volume": 0.0, "delta": -0.0635, "gamma": 0.0032, "vega": 0.0733, "theta": -0.0126, "rho": -0.0304, "theo": 1.2801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.25}, {"option": "MRCY270521C00047500", "bid": 34.6, "bid_size": 27.0, "ask": 38.3, "ask_size": 42.0, "iv": 0.6566, "open_interest": 0.0, "volume": 0.0, "delta": 0.9213, "gamma": 0.0038, "vega": 0.0845, "theta": -0.0129, "rho": 0.1984, "theo": 36.3961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6000003814697}, {"option": "MRCY270521P00047500", "bid": 0.05, "bid_size": 154.0, "ask": 3.4, "ask_size": 85.0, "iv": 0.6654, "open_interest": 5.0, "volume": 0.0, "delta": -0.0772, "gamma": 0.0038, "vega": 0.085, "theta": -0.0145, "rho": -0.0368, "theo": 1.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.0, "last_trade_time": "2026-09-09T11:30:33", "percent_change": 0.0, "prev_day_close": 1.32499995268881}, {"option": "MRCY270521C00050000", "bid": 32.6, "bid_size": 28.0, "ask": 36.3, "ask_size": 52.0, "iv": 0.6552, "open_interest": 0.0, "volume": 0.0, "delta": 0.9061, "gamma": 0.0044, "vega": 0.0967, "theta": -0.0149, "rho": 0.2027, "theo": 34.3258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.7999992370606}, {"option": "MRCY270521P00050000", "bid": 0.0, "bid_size": 0.0, "ask": 3.8, "ask_size": 73.0, "iv": 0.6355, "open_interest": 3.0, "volume": 0.0, "delta": -0.0925, "gamma": 0.0044, "vega": 0.0975, "theta": -0.0164, "rho": -0.0442, "theo": 1.9664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.5, "last_trade_time": "2026-09-09T11:29:04", "percent_change": 0.0, "prev_day_close": 1.52499997615814}, {"option": "MRCY270521C00055000", "bid": 28.5, "bid_size": 46.0, "ask": 32.4, "ask_size": 51.0, "iv": 0.6354, "open_interest": 0.0, "volume": 0.0, "delta": 0.8705, "gamma": 0.0056, "vega": 0.1223, "theta": -0.019, "rho": 0.2082, "theo": 30.3737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "MRCY270521P00055000", "bid": 0.7, "bid_size": 122.0, "ask": 4.7, "ask_size": 65.0, "iv": 0.6127, "open_interest": 22.0, "volume": 0.0, "delta": -0.1287, "gamma": 0.0057, "vega": 0.1233, "theta": -0.0205, "rho": -0.0613, "theo": 2.9003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.9, "last_trade_time": "2026-08-20T09:30:02", "percent_change": 0.0, "prev_day_close": 2.32499998807907}, {"option": "MRCY270521C00060000", "bid": 24.9, "bid_size": 33.0, "ask": 28.8, "ask_size": 35.0, "iv": 0.6289, "open_interest": 1.0, "volume": 0.0, "delta": 0.8284, "gamma": 0.0069, "vega": 0.148, "theta": -0.0231, "rho": 0.2094, "theo": 26.7028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 47.02, "last_trade_time": "2026-07-28T11:49:04", "percent_change": 0.0, "prev_day_close": 30.1500005722046}, {"option": "MRCY270521P00060000", "bid": 2.55, "bid_size": 143.0, "ask": 5.9, "ask_size": 59.0, "iv": 0.6261, "open_interest": 19.0, "volume": 0.0, "delta": -0.1715, "gamma": 0.0071, "vega": 0.1492, "theta": -0.0245, "rho": -0.0814, "theo": 4.1199, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.25, "last_trade_time": "2026-11-04T13:33:42", "percent_change": 0.0, "prev_day_close": 3.19999992847443}, {"option": "MRCY270521C00062500", "bid": 23.4, "bid_size": 36.0, "ask": 27.1, "ask_size": 36.0, "iv": 0.6315, "open_interest": 0.0, "volume": 0.0, "delta": 0.8052, "gamma": 0.0076, "vega": 0.1604, "theta": -0.025, "rho": 0.2084, "theo": 24.982, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4499998092651}, {"option": "MRCY270521P00062500", "bid": 3.2, "bid_size": 135.0, "ask": 6.9, "ask_size": 33.0, "iv": 0.6274, "open_interest": 0.0, "volume": 0.0, "delta": -0.1952, "gamma": 0.0077, "vega": 0.1614, "theta": -0.0264, "rho": -0.0923, "theo": 4.8467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MRCY270521C00065000", "bid": 22.0, "bid_size": 60.0, "ask": 25.6, "ask_size": 31.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.7809, "gamma": 0.0082, "vega": 0.1721, "theta": -0.0269, "rho": 0.2067, "theo": 23.3481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.75}, {"option": "MRCY270521P00065000", "bid": 3.8, "bid_size": 133.0, "ask": 7.6, "ask_size": 30.0, "iv": 0.6139, "open_interest": 10.0, "volume": 0.0, "delta": -0.2201, "gamma": 0.0084, "vega": 0.1734, "theta": -0.0282, "rho": -0.1039, "theo": 5.6538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.0, "last_trade_time": "2026-10-20T15:03:59", "percent_change": 0.0, "prev_day_close": 4.64999985694885}, {"option": "MRCY270521C00067500", "bid": 20.0, "bid_size": 35.0, "ask": 24.0, "ask_size": 32.0, "iv": 0.6202, "open_interest": 0.0, "volume": 0.0, "delta": 0.7554, "gamma": 0.0087, "vega": 0.1831, "theta": -0.0286, "rho": 0.2039, "theo": 21.7801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "MRCY270521P00067500", "bid": 4.5, "bid_size": 81.0, "ask": 8.3, "ask_size": 38.0, "iv": 0.6003, "open_interest": 0.0, "volume": 0.0, "delta": -0.2462, "gamma": 0.0089, "vega": 0.1842, "theta": -0.0299, "rho": -0.1157, "theo": 6.5448, "change": 0.0, "open": 0.0, "high": 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": "MRCY270521C00070000", "bid": 18.5, "bid_size": 53.0, "ask": 22.1, "ask_size": 34.0, "iv": 0.6051, "open_interest": 0.0, "volume": 0.0, "delta": 0.7292, "gamma": 0.0093, "vega": 0.193, "theta": -0.0302, "rho": 0.2006, "theo": 20.3086, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6000003814697}, {"option": "MRCY270521P00070000", "bid": 6.1, "bid_size": 26.0, "ask": 9.5, "ask_size": 9.0, "iv": 0.62, "open_interest": 1.0, "volume": 0.0, "delta": -0.273, "gamma": 0.0095, "vega": 0.1944, "theta": -0.0315, "rho": -0.1281, "theo": 7.518, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 6.1, "last_trade_time": "2026-08-18T09:30:01", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MRCY270521C00072500", "bid": 17.6, "bid_size": 55.0, "ask": 21.1, "ask_size": 34.0, "iv": 0.6254, "open_interest": 0.0, "volume": 0.0, "delta": 0.7022, "gamma": 0.0097, "vega": 0.2021, "theta": -0.0316, "rho": 0.1963, "theo": 18.9044, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1000003814697}, {"option": "MRCY270521P00072500", "bid": 6.5, "bid_size": 32.0, "ask": 10.5, "ask_size": 11.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.3006, "gamma": 0.01, "vega": 0.2032, "theta": -0.0329, "rho": -0.1401, "theo": 8.5767, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MRCY270521C00075000", "bid": 16.1, "bid_size": 35.0, "ask": 19.7, "ask_size": 35.0, "iv": 0.6163, "open_interest": 0.0, "volume": 0.0, "delta": 0.675, "gamma": 0.0101, "vega": 0.2099, "theta": -0.0328, "rho": 0.1918, "theo": 17.5883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MRCY270521P00075000", "bid": 7.6, "bid_size": 29.0, "ask": 11.7, "ask_size": 9.0, "iv": 0.5983, "open_interest": 0.0, "volume": 0.0, "delta": -0.3287, "gamma": 0.0104, "vega": 0.211, "theta": -0.0341, "rho": -0.1525, "theo": 9.7166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 14.38, "last_trade_time": "2026-11-05T10:05:16", "percent_change": 0.0, "prev_day_close": 8.39999985694885}, {"option": "MRCY270521C00077500", "bid": 14.8, "bid_size": 36.0, "ask": 18.3, "ask_size": 64.0, "iv": 0.6089, "open_interest": 0.0, "volume": 0.0, "delta": 0.6476, "gamma": 0.0105, "vega": 0.2167, "theta": -0.0338, "rho": 0.1865, "theo": 16.3577, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.4499998092651}, {"option": "MRCY270521P00077500", "bid": 8.8, "bid_size": 26.0, "ask": 12.8, "ask_size": 9.0, "iv": 0.5936, "open_interest": 0.0, "volume": 0.0, "delta": -0.357, "gamma": 0.0108, "vega": 0.2176, "theta": -0.0352, "rho": -0.1647, "theo": 10.9398, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.4500002861023}, {"option": "MRCY270521C00080000", "bid": 13.4, "bid_size": 62.0, "ask": 17.3, "ask_size": 38.0, "iv": 0.6059, "open_interest": 3.0, "volume": 0.0, "delta": 0.62, "gamma": 0.0108, "vega": 0.2222, "theta": -0.0347, "rho": 0.1809, "theo": 15.1922, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 20.42, "last_trade_time": "2026-09-01T13:41:03", "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "MRCY270521P00080000", "bid": 10.0, "bid_size": 25.0, "ask": 14.0, "ask_size": 11.0, "iv": 0.5879, "open_interest": 10.0, "volume": 0.0, "delta": -0.3854, "gamma": 0.0112, "vega": 0.2228, "theta": -0.036, "rho": -0.1765, "theo": 12.2418, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.95, "last_trade_time": "2026-11-04T13:33:42", "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "MRCY270521C00082500", "bid": 12.4, "bid_size": 78.0, "ask": 16.1, "ask_size": 40.0, "iv": 0.6042, "open_interest": 26.0, "volume": 0.0, "delta": 0.5927, "gamma": 0.011, "vega": 0.2265, "theta": -0.0354, "rho": 0.175, "theo": 14.1074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.4, "last_trade_time": "2026-11-04T10:43:10", "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "MRCY270521P00082500", "bid": 11.3, "bid_size": 23.0, "ask": 15.4, "ask_size": 6.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0114, "vega": 0.2269, "theta": -0.0368, "rho": -0.1884, "theo": 13.6211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8999996185303}, {"option": "MRCY270521C00085000", "bid": 11.1, "bid_size": 43.0, "ask": 14.8, "ask_size": 42.0, "iv": 0.5906, "open_interest": 0.0, "volume": 0.0, "delta": 0.5659, "gamma": 0.0112, "vega": 0.2297, "theta": -0.0359, "rho": 0.1688, "theo": 13.1007, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.7000002861023}, {"option": "MRCY270521P00085000", "bid": 13.4, "bid_size": 11.0, "ask": 16.8, "ask_size": 6.0, "iv": 0.5982, "open_interest": 0.0, "volume": 0.0, "delta": -0.4418, "gamma": 0.0116, "vega": 0.2296, "theta": -0.0373, "rho": -0.1991, "theo": 15.0763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.4499998092651}, {"option": "MRCY270521C00087500", "bid": 10.4, "bid_size": 60.0, "ask": 14.1, "ask_size": 74.0, "iv": 0.601, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0113, "vega": 0.2318, "theta": -0.0362, "rho": 0.1626, "theo": 12.1517, "change": 0.0, "open": 0.0, "high": 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": "MRCY270521P00087500", "bid": 14.2, "bid_size": 19.0, "ask": 18.3, "ask_size": 6.0, "iv": 0.5815, "open_interest": 0.0, "volume": 0.0, "delta": -0.4695, "gamma": 0.0118, "vega": 0.2313, "theta": -0.0377, "rho": -0.2097, "theo": 16.6015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MRCY270521C00090000", "bid": 9.5, "bid_size": 54.0, "ask": 13.1, "ask_size": 47.0, "iv": 0.5976, "open_interest": 2.0, "volume": 0.0, "delta": 0.5133, "gamma": 0.0113, "vega": 0.2328, "theta": -0.0364, "rho": 0.1562, "theo": 11.2737, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 17.2, "last_trade_time": "2026-09-17T12:35:42", "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MRCY270521P00090000", "bid": 16.3, "bid_size": 11.0, "ask": 19.8, "ask_size": 6.0, "iv": 0.5902, "open_interest": 1.0, "volume": 0.0, "delta": -0.4966, "gamma": 0.0119, "vega": 0.2316, "theta": -0.0379, "rho": -0.2196, "theo": 18.1964, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.75, "last_trade_time": "2026-10-20T10:21:33", "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "MRCY270521C00092500", "bid": 8.4, "bid_size": 48.0, "ask": 12.3, "ask_size": 49.0, "iv": 0.5918, "open_interest": 1.0, "volume": 0.0, "delta": 0.488, "gamma": 0.0113, "vega": 0.2328, "theta": -0.0364, "rho": 0.1497, "theo": 10.4583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.15, "last_trade_time": "2026-10-23T11:40:06", "percent_change": 0.0, "prev_day_close": 12.6500000953674}, {"option": "MRCY270521P00092500", "bid": 17.4, "bid_size": 18.0, "ask": 21.4, "ask_size": 6.0, "iv": 0.5766, "open_interest": 0.0, "volume": 0.0, "delta": -0.5232, "gamma": 0.0119, "vega": 0.2312, "theta": -0.038, "rho": -0.2286, "theo": 19.8561, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "MRCY270521C00095000", "bid": 7.6, "bid_size": 60.0, "ask": 11.5, "ask_size": 61.0, "iv": 0.59, "open_interest": 1.0, "volume": 0.0, "delta": 0.4635, "gamma": 0.0113, "vega": 0.2321, "theta": -0.0363, "rho": 0.1434, "theo": 9.7014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.95, "last_trade_time": "2026-11-12T13:01:00", "percent_change": 0.0, "prev_day_close": 11.1999998092651}, {"option": "MRCY270521P00095000", "bid": 19.1, "bid_size": 12.0, "ask": 23.1, "ask_size": 12.0, "iv": 0.5757, "open_interest": 1.0, "volume": 0.0, "delta": -0.549, "gamma": 0.0119, "vega": 0.2296, "theta": -0.0379, "rho": -0.2376, "theo": 21.5763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 18.3, "last_trade_time": "2026-07-13T12:44:32", "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "MRCY270521C00097500", "bid": 6.7, "bid_size": 55.0, "ask": 10.8, "ask_size": 55.0, "iv": 0.5859, "open_interest": 0.0, "volume": 0.0, "delta": 0.4399, "gamma": 0.0112, "vega": 0.2304, "theta": -0.0361, "rho": 0.1369, "theo": 8.9994, "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": 10.9000000953674}, {"option": "MRCY270521P00097500", "bid": 20.8, "bid_size": 13.0, "ask": 24.9, "ask_size": 17.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.5741, "gamma": 0.0119, "vega": 0.2268, "theta": -0.0377, "rho": -0.2444, "theo": 23.356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6500005722046}, {"option": "MRCY270521C00100000", "bid": 6.5, "bid_size": 63.0, "ask": 9.7, "ask_size": 60.0, "iv": 0.5859, "open_interest": 28.0, "volume": 0.0, "delta": 0.4172, "gamma": 0.0111, "vega": 0.228, "theta": -0.0357, "rho": 0.1307, "theo": 8.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.9, "last_trade_time": "2026-11-04T10:43:10", "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "MRCY270521P00100000", "bid": 22.7, "bid_size": 35.0, "ask": 26.7, "ask_size": 12.0, "iv": 0.575, "open_interest": 0.0, "volume": 0.0, "delta": -0.5983, "gamma": 0.0118, "vega": 0.2239, "theta": -0.0374, "rho": -0.2505, "theo": 25.1898, "change": 0.0, "open": 0.0, "high": 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": "MRCY270521C00105000", "bid": 5.3, "bid_size": 50.0, "ask": 8.9, "ask_size": 69.0, "iv": 0.594, "open_interest": 2.0, "volume": 0.0, "delta": 0.3742, "gamma": 0.0107, "vega": 0.2214, "theta": -0.0348, "rho": 0.1187, "theo": 7.1911, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.7, "last_trade_time": "2026-08-25T11:28:29", "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "MRCY270521P00105000", "bid": 26.5, "bid_size": 6.0, "ask": 30.2, "ask_size": 6.0, "iv": 0.5671, "open_interest": 0.0, "volume": 0.0, "delta": -0.6443, "gamma": 0.0116, "vega": 0.2147, "theta": -0.0366, "rho": -0.2609, "theo": 29.0074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.9499998092651}, {"option": "MRCY270521C00110000", "bid": 4.3, "bid_size": 56.0, "ask": 7.5, "ask_size": 75.0, "iv": 0.5851, "open_interest": 1.0, "volume": 0.0, "delta": 0.3351, "gamma": 0.0103, "vega": 0.213, "theta": -0.0335, "rho": 0.1074, "theo": 6.2041, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 33.27, "last_trade_time": "2026-06-30T10:09:59", "percent_change": 0.0, "prev_day_close": 7.49999976158142}, {"option": "MRCY270521P00110000", "bid": 31.0, "bid_size": 6.0, "ask": 34.4, "ask_size": 6.0, "iv": 0.5844, "open_interest": 1.0, "volume": 0.0, "delta": -0.6868, "gamma": 0.0112, "vega": 0.2038, "theta": -0.0355, "rho": -0.2682, "theo": 33.0052, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 22.09, "last_trade_time": "2026-06-30T10:09:59", "percent_change": 0.0, "prev_day_close": 29.7999992370606}, {"option": "MRCY270521C00115000", "bid": 3.0, "bid_size": 87.0, "ask": 7.1, "ask_size": 88.0, "iv": 0.586, "open_interest": 6.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.0098, "vega": 0.2031, "theta": -0.032, "rho": 0.0968, "theo": 5.3546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 35.0, "last_trade_time": "2026-07-02T09:30:00", "percent_change": 0.0, "prev_day_close": 6.45000004768372}, {"option": "MRCY270521P00115000", "bid": 35.2, "bid_size": 6.0, "ask": 38.5, "ask_size": 6.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": -0.7257, "gamma": 0.0108, "vega": 0.1904, "theta": -0.0341, "rho": -0.2685, "theo": 37.166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.7999992370606}, {"option": "MRCY270521C00120000", "bid": 2.6, "bid_size": 53.0, "ask": 6.4, "ask_size": 88.0, "iv": 0.5961, "open_interest": 4.0, "volume": 0.0, "delta": 0.2676, "gamma": 0.0092, "vega": 0.1925, "theta": -0.0304, "rho": 0.0872, "theo": 4.6323, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.4, "last_trade_time": "2026-10-26T11:11:52", "percent_change": 0.0, "prev_day_close": 5.59999990463257}, {"option": "MRCY270521P00120000", "bid": 39.4, "bid_size": 7.0, "ask": 42.8, "ask_size": 6.0, "iv": 0.5825, "open_interest": 0.0, "volume": 0.0, "delta": -0.7613, "gamma": 0.0104, "vega": 0.1768, "theta": -0.0326, "rho": -0.2693, "theo": 41.4551, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.0499992370606}, {"option": "MRCY270521C00125000", "bid": 1.95, "bid_size": 59.0, "ask": 5.8, "ask_size": 82.0, "iv": 0.5973, "open_interest": 1.0, "volume": 0.0, "delta": 0.239, "gamma": 0.0087, "vega": 0.1814, "theta": -0.0287, "rho": 0.0783, "theo": 4.015, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.18, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MRCY270521P00125000", "bid": 43.5, "bid_size": 11.0, "ask": 47.2, "ask_size": 6.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.7936, "gamma": 0.0099, "vega": 0.1612, "theta": -0.0311, "rho": -0.2604, "theo": 45.8605, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.4499988555908}, {"option": "MRCY270521C00130000", "bid": 1.7, "bid_size": 38.0, "ask": 4.9, "ask_size": 163.0, "iv": 0.596, "open_interest": 2.0, "volume": 0.0, "delta": 0.2135, "gamma": 0.0081, "vega": 0.1703, "theta": -0.027, "rho": 0.0704, "theo": 3.4896, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.55, "last_trade_time": "2026-09-02T09:30:02", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "MRCY270521P00130000", "bid": 48.6, "bid_size": 6.0, "ask": 51.8, "ask_size": 14.0, "iv": 0.5955, "open_interest": 2.0, "volume": 0.0, "delta": -0.823, "gamma": 0.0094, "vega": 0.1463, "theta": -0.0295, "rho": -0.2524, "theo": 50.3673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.96, "last_trade_time": "2026-06-15T12:36:56", "percent_change": 0.0, "prev_day_close": 46.8500003814697}, {"option": "MRCY270521C00135000", "bid": 1.3, "bid_size": 42.0, "ask": 4.9, "ask_size": 182.0, "iv": 0.6135, "open_interest": 11.0, "volume": 0.0, "delta": 0.1907, "gamma": 0.0076, "vega": 0.1591, "theta": -0.0253, "rho": 0.0632, "theo": 3.0377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.96, "last_trade_time": "2026-08-04T12:06:19", "percent_change": 0.0, "prev_day_close": 3.54999989271164}, {"option": "MRCY270521P00135000", "bid": 52.7, "bid_size": 40.0, "ask": 56.4, "ask_size": 6.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": -0.8498, "gamma": 0.009, "vega": 0.13, "theta": -0.028, "rho": -0.2361, "theo": 54.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "MRCY270521C00140000", "bid": 1.05, "bid_size": 63.0, "ask": 4.6, "ask_size": 216.0, "iv": 0.6237, "open_interest": 2.0, "volume": 0.0, "delta": 0.1704, "gamma": 0.007, "vega": 0.1484, "theta": -0.0236, "rho": 0.0567, "theo": 2.6507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 21.76, "last_trade_time": "2026-06-30T14:24:43", "percent_change": 0.0, "prev_day_close": 3.34999990463257}, {"option": "MRCY270521P00140000", "bid": 57.4, "bid_size": 2.0, "ask": 61.3, "ask_size": 1.0, "iv": 0.5854, "open_interest": 0.0, "volume": 0.0, "delta": -0.8739, "gamma": 0.0085, "vega": 0.1144, "theta": -0.0263, "rho": -0.2214, "theo": 59.6278, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.25}, {"option": "MRCY270521C00145000", "bid": 0.75, "bid_size": 44.0, "ask": 3.9, "ask_size": 182.0, "iv": 0.6148, "open_interest": 0.0, "volume": 0.0, "delta": 0.1524, "gamma": 0.0065, "vega": 0.138, "theta": -0.022, "rho": 0.0509, "theo": 2.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "MRCY270521P00145000", "bid": 62.2, "bid_size": 2.0, "ask": 65.9, "ask_size": 1.0, "iv": 0.5779, "open_interest": 0.0, "volume": 0.0, "delta": -0.8964, "gamma": 0.0082, "vega": 0.0989, "theta": -0.0253, "rho": -0.2, "theo": 64.3602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 60.9499988555908}, {"option": "MRCY270521C00150000", "bid": 0.25, "bid_size": 118.0, "ask": 3.7, "ask_size": 184.0, "iv": 0.6122, "open_interest": 265.0, "volume": 0.0, "delta": 0.1365, "gamma": 0.006, "vega": 0.128, "theta": -0.0205, "rho": 0.0457, "theo": 2.0322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 14.0, "last_trade_time": "2026-08-13T15:55:45", "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "MRCY270521P00150000", "bid": 67.0, "bid_size": 37.0, "ask": 70.9, "ask_size": 6.0, "iv": 0.5888, "open_interest": 0.0, "volume": 0.0, "delta": -0.9163, "gamma": 0.0077, "vega": 0.083, "theta": -0.0237, "rho": -0.1767, "theo": 69.1487, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.7999992370606}, {"option": "MRCY270521C00155000", "bid": 0.4, "bid_size": 2.0, "ask": 3.6, "ask_size": 228.0, "iv": 0.637, "open_interest": 1.0, "volume": 0.0, "delta": 0.1223, "gamma": 0.0055, "vega": 0.1188, "theta": -0.019, "rho": 0.0412, "theo": 1.7856, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.375}, {"option": "MRCY270521P00155000", "bid": 71.9, "bid_size": 2.0, "ask": 75.6, "ask_size": 1.0, "iv": 0.5686, "open_interest": 0.0, "volume": 0.0, "delta": -0.9345, "gamma": 0.0074, "vega": 0.0673, "theta": -0.0224, "rho": -0.1383, "theo": 73.9855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.5499992370606}, {"option": "MRCY270521C00160000", "bid": 0.0, "bid_size": 0.0, "ask": 2.35, "ask_size": 167.0, "iv": 0.5822, "open_interest": 1.0, "volume": 0.0, "delta": 0.1097, "gamma": 0.0051, "vega": 0.11, "theta": -0.0177, "rho": 0.037, "theo": 1.5725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.6, "last_trade_time": "2026-10-30T09:30:00", "percent_change": 0.0, "prev_day_close": 2.22499999403954}, {"option": "MRCY270521P00160000", "bid": 76.6, "bid_size": 1.0, "ask": 80.7, "ask_size": 1.0, "iv": 0.5912, "open_interest": 0.0, "volume": 0.0, "delta": -0.9508, "gamma": 0.0066, "vega": 0.0511, "theta": -0.0214, "rho": -0.1152, "theo": 78.8705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.4000015258789}, {"option": "MRCY270521C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.4, "ask_size": 228.0, "iv": 0.6537, "open_interest": 1.0, "volume": 0.0, "delta": 0.0986, "gamma": 0.0047, "vega": 0.1017, "theta": -0.0164, "rho": 0.0333, "theo": 1.3883, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.6, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "MRCY270521P00165000", "bid": 81.5, "bid_size": 1.0, "ask": 85.9, "ask_size": 1.0, "iv": 0.613, "open_interest": 0.0, "volume": 0.0, "delta": -0.9641, "gamma": 0.0058, "vega": 0.0414, "theta": -0.0203, "rho": -0.0885, "theo": 83.7829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 80.6999969482422}, {"option": "MRCY270521C00170000", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 228.0, "iv": 0.664, "open_interest": 1.0, "volume": 0.0, "delta": 0.0887, "gamma": 0.0043, "vega": 0.0942, "theta": -0.0152, "rho": 0.03, "theo": 1.2282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.92499998211861}, {"option": "MRCY270521P00170000", "bid": 86.5, "bid_size": 1.0, "ask": 90.9, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9755, "gamma": 0.0047, "vega": 0.0229, "theta": -0.0191, "rho": -0.0489, "theo": 88.7333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 85.3499984741211}, {"option": "MRCY270521C00175000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 228.0, "iv": 0.6876, "open_interest": 1.0, "volume": 0.0, "delta": 0.0798, "gamma": 0.004, "vega": 0.087, "theta": -0.0141, "rho": 0.0271, "theo": 1.089, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.65, "last_trade_time": "2026-09-16T09:30:01", "percent_change": 0.0, "prev_day_close": 1.82500001788139}, {"option": "MRCY270521P00175000", "bid": 91.5, "bid_size": 1.0, "ask": 95.9, "ask_size": 2.0, "iv": 0.6246, "open_interest": 0.0, "volume": 0.0, "delta": -0.984, "gamma": 0.0035, "vega": 0.0143, "theta": -0.0118, "rho": -0.0339, "theo": 93.7058, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 90.5999984741211}, {"option": "MRCY270521C00180000", "bid": 0.0, "bid_size": 0.0, "ask": 2.7, "ask_size": 209.0, "iv": 0.6755, "open_interest": 18.0, "volume": 0.0, "delta": 0.072, "gamma": 0.0037, "vega": 0.0804, "theta": -0.013, "rho": 0.0245, "theo": 0.9678, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 1.69999995827675}, {"option": "MRCY270521P00180000", "bid": 96.4, "bid_size": 1.0, "ask": 100.7, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9906, "gamma": 0.0025, "vega": 0.0113, "theta": -0.0051, "rho": -0.0292, "theo": 98.6855, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 95.5}, {"option": "MRCY270521C00185000", "bid": 0.0, "bid_size": 0.0, "ask": 3.1, "ask_size": 228.0, "iv": 0.7133, "open_interest": 4.0, "volume": 0.0, "delta": 0.065, "gamma": 0.0034, "vega": 0.0744, "theta": -0.0121, "rho": 0.0222, "theo": 0.8618, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.85, "last_trade_time": "2026-10-27T09:30:01", "percent_change": 0.0, "prev_day_close": 0.999999985098839}, {"option": "MRCY270521P00185000", "bid": 101.4, "bid_size": 1.0, "ask": 105.8, "ask_size": 1.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9948, "gamma": 0.0015, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 103.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 100.299999237061}, {"option": "MRCY270521C00190000", "bid": 0.0, "bid_size": 0.0, "ask": 2.85, "ask_size": 223.0, "iv": 0.7171, "open_interest": 3.0, "volume": 0.0, "delta": 0.0588, "gamma": 0.0031, "vega": 0.0688, "theta": -0.0112, "rho": 0.02, "theo": 0.7689, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.95, "last_trade_time": "2026-10-12T09:30:01", "percent_change": 0.0, "prev_day_close": 1.29999998211861}, {"option": "MRCY270521P00190000", "bid": 106.6, "bid_size": 1.0, "ask": 110.9, "ask_size": 1.0, "iv": 0.6807, "open_interest": 0.0, "volume": 0.0, "delta": -0.9971, "gamma": 0.0008, "vega": 0.0, "theta": -0.0033, "rho": 0.0, "theo": 108.68, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 105.599998474121}, {"option": "MRCY270617C00035000", "bid": 45.5, "bid_size": 2.0, "ask": 49.8, "ask_size": 1.0, "iv": 0.6256, "open_interest": 0.0, "volume": 0.0, "delta": 0.971, "gamma": 0.0015, "vega": 0.04, "theta": -0.0028, "rho": 0.1847, "theo": 47.7468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.6499996185303}, {"option": "MRCY270617P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 1.75, "ask_size": 44.0, "iv": 0.7559, "open_interest": 0.0, "volume": 0.0, "delta": -0.0278, "gamma": 0.0015, "vega": 0.0402, "theta": -0.0062, "rho": -0.0153, "theo": 0.5419, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270617C00037500", "bid": 43.7, "bid_size": 4.0, "ask": 47.3, "ask_size": 5.0, "iv": 0.6737, "open_interest": 0.0, "volume": 0.0, "delta": 0.9634, "gamma": 0.0018, "vega": 0.0489, "theta": -0.0042, "rho": 0.1945, "theo": 45.4799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.4000015258789}, {"option": "MRCY270617P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.6, "ask_size": 84.0, "iv": 0.7742, "open_interest": 0.0, "volume": 0.0, "delta": -0.0355, "gamma": 0.0019, "vega": 0.0492, "theta": -0.0074, "rho": -0.0195, "theo": 0.705, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "MRCY270617C00040000", "bid": 41.4, "bid_size": 1.0, "ask": 45.1, "ask_size": 1.0, "iv": 0.6586, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0023, "vega": 0.0587, "theta": -0.0057, "rho": 0.2034, "theo": 43.2494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.6499996185303}, {"option": "MRCY270617P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.8, "ask_size": 82.0, "iv": 0.7348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0445, "gamma": 0.0023, "vega": 0.0594, "theta": -0.0088, "rho": -0.0246, "theo": 0.9045, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.02499997615814}, {"option": "MRCY270617C00042500", "bid": 39.0, "bid_size": 38.0, "ask": 42.9, "ask_size": 2.0, "iv": 0.6321, "open_interest": 0.0, "volume": 0.0, "delta": 0.944, "gamma": 0.0027, "vega": 0.0696, "theta": -0.0074, "rho": 0.2113, "theo": 41.0604, "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": 44.2000007629394}, {"option": "MRCY270617P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 2.0, "ask_size": 7.0, "iv": 0.6267, "open_interest": 0.0, "volume": 0.0, "delta": -0.0551, "gamma": 0.0028, "vega": 0.0701, "theta": -0.0103, "rho": -0.0303, "theo": 1.1465, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.125}, {"option": "MRCY270617C00045000", "bid": 37.0, "bid_size": 40.0, "ask": 40.8, "ask_size": 48.0, "iv": 0.6374, "open_interest": 0.0, "volume": 0.0, "delta": 0.932, "gamma": 0.0032, "vega": 0.0813, "theta": -0.0091, "rho": 0.2182, "theo": 38.9181, "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": 42.1499996185303}, {"option": "MRCY270617P00045000", "bid": 0.0, "bid_size": 0.0, "ask": 3.3, "ask_size": 75.0, "iv": 0.6654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0673, "gamma": 0.0033, "vega": 0.0821, "theta": -0.012, "rho": -0.0371, "theo": 1.4356, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.9749999884516}, {"option": "MRCY270617C00047500", "bid": 35.0, "bid_size": 32.0, "ask": 38.7, "ask_size": 2.0, "iv": 0.6342, "open_interest": 0.0, "volume": 0.0, "delta": 0.9184, "gamma": 0.0038, "vega": 0.0936, "theta": -0.0109, "rho": 0.224, "theo": 36.8279, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3000011444092}, {"option": "MRCY270617P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.5, "ask_size": 67.0, "iv": 0.6288, "open_interest": 1.0, "volume": 0.0, "delta": -0.0812, "gamma": 0.0038, "vega": 0.0944, "theta": -0.0136, "rho": -0.0446, "theo": 1.7777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.93, "last_trade_time": "2026-08-21T13:45:04", "percent_change": 0.0, "prev_day_close": 1.4499999769032}, {"option": "MRCY270617C00050000", "bid": 33.0, "bid_size": 38.0, "ask": 36.7, "ask_size": 50.0, "iv": 0.63, "open_interest": 0.0, "volume": 0.0, "delta": 0.9031, "gamma": 0.0043, "vega": 0.1067, "theta": -0.0128, "rho": 0.2287, "theo": 34.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.3499984741211}, {"option": "MRCY270617P00050000", "bid": 0.4, "bid_size": 187.0, "ask": 3.7, "ask_size": 33.0, "iv": 0.6128, "open_interest": 15.0, "volume": 0.0, "delta": -0.0967, "gamma": 0.0044, "vega": 0.1077, "theta": -0.0154, "rho": -0.053, "theo": 2.1776, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 2.3, "last_trade_time": "2026-08-20T12:05:41", "percent_change": 0.0, "prev_day_close": 1.77499997615814}, {"option": "MRCY270617C00055000", "bid": 29.0, "bid_size": 51.0, "ask": 32.9, "ask_size": 51.0, "iv": 0.6156, "open_interest": 1.0, "volume": 0.0, "delta": 0.8678, "gamma": 0.0055, "vega": 0.1334, "theta": -0.0166, "rho": 0.2346, "theo": 30.9168, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 50.2, "last_trade_time": "2026-07-21T12:49:55", "percent_change": 0.0, "prev_day_close": 34.5500011444092}, {"option": "MRCY270617P00055000", "bid": 1.6, "bid_size": 131.0, "ask": 5.2, "ask_size": 35.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.1327, "gamma": 0.0056, "vega": 0.1347, "theta": -0.019, "rho": -0.0726, "theo": 3.17, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.54999995231628}, {"option": "MRCY270617C00060000", "bid": 25.7, "bid_size": 31.0, "ask": 29.3, "ask_size": 5.0, "iv": 0.6154, "open_interest": 0.0, "volume": 0.0, "delta": 0.8266, "gamma": 0.0067, "vega": 0.1599, "theta": -0.0204, "rho": 0.236, "theo": 27.317, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.6499996185303}, {"option": "MRCY270617P00060000", "bid": 2.9, "bid_size": 60.0, "ask": 6.2, "ask_size": 28.0, "iv": 0.6104, "open_interest": 0.0, "volume": 0.0, "delta": -0.1748, "gamma": 0.0069, "vega": 0.1615, "theta": -0.0225, "rho": -0.0952, "theo": 4.4458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.74999988079071}, {"option": "MRCY270617C00062500", "bid": 24.0, "bid_size": 33.0, "ask": 27.3, "ask_size": 26.0, "iv": 0.6014, "open_interest": 0.0, "volume": 0.0, "delta": 0.8041, "gamma": 0.0073, "vega": 0.1726, "theta": -0.0221, "rho": 0.2351, "theo": 25.6288, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MRCY270617P00062500", "bid": 3.6, "bid_size": 89.0, "ask": 7.2, "ask_size": 48.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1979, "gamma": 0.0075, "vega": 0.174, "theta": -0.0242, "rho": -0.1076, "theo": 5.198, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.375}, {"option": "MRCY270617C00065000", "bid": 22.4, "bid_size": 33.0, "ask": 26.0, "ask_size": 35.0, "iv": 0.6065, "open_interest": 2.0, "volume": 0.0, "delta": 0.7806, "gamma": 0.0078, "vega": 0.1846, "theta": -0.0238, "rho": 0.2333, "theo": 24.0247, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-11-05T12:38:17", "percent_change": 0.0, "prev_day_close": 27.5}, {"option": "MRCY270617P00065000", "bid": 4.5, "bid_size": 66.0, "ask": 8.1, "ask_size": 51.0, "iv": 0.6115, "open_interest": 10.0, "volume": 0.0, "delta": -0.222, "gamma": 0.0081, "vega": 0.1864, "theta": -0.0258, "rho": -0.1202, "theo": 6.0282, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.5, "last_trade_time": "2026-10-20T15:57:34", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "MRCY270617C00067500", "bid": 20.9, "bid_size": 57.0, "ask": 24.6, "ask_size": 61.0, "iv": 0.6077, "open_interest": 0.0, "volume": 0.0, "delta": 0.7561, "gamma": 0.0084, "vega": 0.1959, "theta": -0.0254, "rho": 0.2305, "theo": 22.4833, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.7999992370605}, {"option": "MRCY270617P00067500", "bid": 4.8, "bid_size": 37.0, "ask": 9.0, "ask_size": 9.0, "iv": 0.5921, "open_interest": 0.0, "volume": 0.0, "delta": -0.2472, "gamma": 0.0086, "vega": 0.1974, "theta": -0.0272, "rho": -0.1335, "theo": 6.9392, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "MRCY270617C00070000", "bid": 19.1, "bid_size": 33.0, "ask": 22.8, "ask_size": 33.0, "iv": 0.5876, "open_interest": 0.0, "volume": 0.0, "delta": 0.731, "gamma": 0.0088, "vega": 0.2061, "theta": -0.0268, "rho": 0.227, "theo": 21.0346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.25}, {"option": "MRCY270617P00070000", "bid": 5.8, "bid_size": 33.0, "ask": 9.9, "ask_size": 20.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": -0.2731, "gamma": 0.0091, "vega": 0.2078, "theta": -0.0286, "rho": -0.1466, "theo": 7.9291, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.69, "last_trade_time": "2026-07-16T15:43:32", "percent_change": 0.0, "prev_day_close": 7.04999995231628}, {"option": "MRCY270617C00072500", "bid": 18.3, "bid_size": 63.0, "ask": 21.7, "ask_size": 34.0, "iv": 0.6059, "open_interest": 0.0, "volume": 0.0, "delta": 0.7053, "gamma": 0.0093, "vega": 0.2154, "theta": -0.0281, "rho": 0.2226, "theo": 19.6494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.6499996185303}, {"option": "MRCY270617P00072500", "bid": 6.9, "bid_size": 55.0, "ask": 10.9, "ask_size": 22.0, "iv": 0.5849, "open_interest": 0.0, "volume": 0.0, "delta": -0.2996, "gamma": 0.0096, "vega": 0.2168, "theta": -0.0298, "rho": -0.1604, "theo": 9.0013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.09999990463257}, {"option": "MRCY270617C00075000", "bid": 16.8, "bid_size": 64.0, "ask": 20.3, "ask_size": 35.0, "iv": 0.5969, "open_interest": 4.0, "volume": 0.0, "delta": 0.6792, "gamma": 0.0097, "vega": 0.2236, "theta": -0.0292, "rho": 0.2179, "theo": 18.3482, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.7, "last_trade_time": "2026-11-05T13:02:13", "percent_change": 0.0, "prev_day_close": 21.3999996185303}, {"option": "MRCY270617P00075000", "bid": 8.0, "bid_size": 43.0, "ask": 12.0, "ask_size": 14.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.3266, "gamma": 0.01, "vega": 0.2248, "theta": -0.0309, "rho": -0.1733, "theo": 10.1507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "MRCY270617C00077500", "bid": 15.5, "bid_size": 65.0, "ask": 19.0, "ask_size": 63.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": 0.6531, "gamma": 0.01, "vega": 0.2306, "theta": -0.0302, "rho": 0.2124, "theo": 17.122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 23.09, "last_trade_time": "2026-09-16T15:41:09", "percent_change": 0.0, "prev_day_close": 20.0}, {"option": "MRCY270617P00077500", "bid": 9.2, "bid_size": 24.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.5786, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0104, "vega": 0.2318, "theta": -0.0318, "rho": -0.1866, "theo": 11.3799, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1499996185303}, {"option": "MRCY270617C00080000", "bid": 14.3, "bid_size": 60.0, "ask": 17.8, "ask_size": 60.0, "iv": 0.5883, "open_interest": 0.0, "volume": 0.0, "delta": 0.627, "gamma": 0.0103, "vega": 0.2365, "theta": -0.031, "rho": 0.2066, "theo": 15.9758, "change": 0.0, "open": 0.0, "high": 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": "MRCY270617P00080000", "bid": 11.1, "bid_size": 19.0, "ask": 14.4, "ask_size": 9.0, "iv": 0.5879, "open_interest": 36.0, "volume": 0.0, "delta": -0.381, "gamma": 0.0107, "vega": 0.2373, "theta": -0.0326, "rho": -0.1998, "theo": 12.6842, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.0, "last_trade_time": "2026-11-05T15:49:35", "percent_change": 0.0, "prev_day_close": 11.2000002861023}, {"option": "MRCY270617C00082500", "bid": 13.1, "bid_size": 67.0, "ask": 16.7, "ask_size": 50.0, "iv": 0.5844, "open_interest": 1.0, "volume": 0.0, "delta": 0.6009, "gamma": 0.0105, "vega": 0.2412, "theta": -0.0317, "rho": 0.2004, "theo": 14.8936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 18.89, "last_trade_time": "2026-10-02T09:32:44", "percent_change": 0.0, "prev_day_close": 17.5500001907349}, {"option": "MRCY270617P00082500", "bid": 11.8, "bid_size": 8.0, "ask": 15.8, "ask_size": 6.0, "iv": 0.5734, "open_interest": 0.0, "volume": 0.0, "delta": -0.4082, "gamma": 0.011, "vega": 0.2416, "theta": -0.0332, "rho": -0.2123, "theo": 14.0612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5}, {"option": "MRCY270617C00085000", "bid": 12.0, "bid_size": 64.0, "ask": 15.7, "ask_size": 72.0, "iv": 0.5824, "open_interest": 0.0, "volume": 0.0, "delta": 0.5751, "gamma": 0.0107, "vega": 0.2448, "theta": -0.0322, "rho": 0.1938, "theo": 13.8744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3499994277954}, {"option": "MRCY270617P00085000", "bid": 13.7, "bid_size": 15.0, "ask": 17.2, "ask_size": 7.0, "iv": 0.5809, "open_interest": 0.0, "volume": 0.0, "delta": -0.4352, "gamma": 0.0112, "vega": 0.2448, "theta": -0.0337, "rho": -0.2249, "theo": 15.5123, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6999998092651}, {"option": "MRCY270617C00087500", "bid": 11.1, "bid_size": 61.0, "ask": 14.7, "ask_size": 74.0, "iv": 0.5818, "open_interest": 0.0, "volume": 0.0, "delta": 0.5497, "gamma": 0.0108, "vega": 0.2473, "theta": -0.0326, "rho": 0.1872, "theo": 12.9269, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2999997138977}, {"option": "MRCY270617P00087500", "bid": 14.7, "bid_size": 19.0, "ask": 18.7, "ask_size": 6.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": -0.4618, "gamma": 0.0114, "vega": 0.2468, "theta": -0.034, "rho": -0.2366, "theo": 17.0299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1000003814697}, {"option": "MRCY270617C00090000", "bid": 10.1, "bid_size": 63.0, "ask": 13.8, "ask_size": 46.0, "iv": 0.5788, "open_interest": 1.0, "volume": 0.0, "delta": 0.5249, "gamma": 0.0109, "vega": 0.2488, "theta": -0.0328, "rho": 0.1805, "theo": 12.0413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 38.44, "last_trade_time": "2026-08-04T12:21:48", "percent_change": 0.0, "prev_day_close": 14.25}, {"option": "MRCY270617P00090000", "bid": 16.3, "bid_size": 40.0, "ask": 20.2, "ask_size": 6.0, "iv": 0.5678, "open_interest": 10.0, "volume": 0.0, "delta": -0.4881, "gamma": 0.0115, "vega": 0.2472, "theta": -0.0342, "rho": -0.246, "theo": 18.6137, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.35, "last_trade_time": "2026-09-14T10:45:14", "percent_change": 0.0, "prev_day_close": 16.6000003814697}, {"option": "MRCY270617C00092500", "bid": 9.3, "bid_size": 59.0, "ask": 13.0, "ask_size": 49.0, "iv": 0.5796, "open_interest": 1.0, "volume": 0.0, "delta": 0.5006, "gamma": 0.0109, "vega": 0.2492, "theta": -0.0329, "rho": 0.1735, "theo": 11.2157, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 35.85, "last_trade_time": "2026-08-05T15:38:21", "percent_change": 0.0, "prev_day_close": 13.2999997138977}, {"option": "MRCY270617P00092500", "bid": 18.0, "bid_size": 16.0, "ask": 21.9, "ask_size": 6.0, "iv": 0.5696, "open_interest": 0.0, "volume": 0.0, "delta": -0.5138, "gamma": 0.0116, "vega": 0.2473, "theta": -0.0343, "rho": -0.2567, "theo": 20.2607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.9499998092651}, {"option": "MRCY270617C00095000", "bid": 8.5, "bid_size": 59.0, "ask": 12.2, "ask_size": 82.0, "iv": 0.5782, "open_interest": 2.0, "volume": 0.0, "delta": 0.477, "gamma": 0.0109, "vega": 0.2489, "theta": -0.0329, "rho": 0.1668, "theo": 10.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.4, "last_trade_time": "2026-11-04T13:05:19", "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "MRCY270617P00095000", "bid": 19.6, "bid_size": 13.0, "ask": 23.6, "ask_size": 6.0, "iv": 0.5672, "open_interest": 0.0, "volume": 0.0, "delta": -0.5389, "gamma": 0.0116, "vega": 0.2462, "theta": -0.0343, "rho": -0.2652, "theo": 21.9661, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "MRCY270617C00097500", "bid": 7.6, "bid_size": 47.0, "ask": 11.5, "ask_size": 55.0, "iv": 0.5749, "open_interest": 1.0, "volume": 0.0, "delta": 0.4542, "gamma": 0.0108, "vega": 0.2477, "theta": -0.0328, "rho": 0.16, "theo": 9.7294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.27, "last_trade_time": "2026-10-02T09:44:19", "percent_change": 0.0, "prev_day_close": 11.6000003814697}, {"option": "MRCY270617P00097500", "bid": 21.3, "bid_size": 12.0, "ask": 25.3, "ask_size": 6.0, "iv": 0.5645, "open_interest": 0.0, "volume": 0.0, "delta": -0.5634, "gamma": 0.0116, "vega": 0.2432, "theta": -0.0342, "rho": -0.2729, "theo": 23.7287, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.2000007629395}, {"option": "MRCY270617C00100000", "bid": 6.8, "bid_size": 52.0, "ask": 10.8, "ask_size": 82.0, "iv": 0.5716, "open_interest": 2.0, "volume": 0.0, "delta": 0.4321, "gamma": 0.0107, "vega": 0.2456, "theta": -0.0325, "rho": 0.1531, "theo": 9.0629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-08-19T15:43:38", "percent_change": 0.0, "prev_day_close": 10.8000001907349}, {"option": "MRCY270617P00100000", "bid": 23.2, "bid_size": 11.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.5637, "open_interest": 14.0, "volume": 0.0, "delta": -0.587, "gamma": 0.0116, "vega": 0.2408, "theta": -0.0339, "rho": -0.2815, "theo": 25.5447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 29.0, "last_trade_time": "2026-10-30T14:30:14", "percent_change": 0.0, "prev_day_close": 23.0500001907349}, {"option": "MRCY270617C00105000", "bid": 5.6, "bid_size": 56.0, "ask": 9.6, "ask_size": 67.0, "iv": 0.5717, "open_interest": 0.0, "volume": 0.0, "delta": 0.3903, "gamma": 0.0104, "vega": 0.2399, "theta": -0.0318, "rho": 0.1402, "theo": 7.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.45000004768372}, {"option": "MRCY270617P00105000", "bid": 27.5, "bid_size": 8.0, "ask": 30.9, "ask_size": 6.0, "iv": 0.5775, "open_interest": 0.0, "volume": 0.0, "delta": -0.6324, "gamma": 0.0114, "vega": 0.2318, "theta": -0.0332, "rho": -0.2916, "theo": 29.3227, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6999998092651}, {"option": "MRCY270617C00110000", "bid": 4.9, "bid_size": 39.0, "ask": 8.6, "ask_size": 84.0, "iv": 0.58, "open_interest": 10.0, "volume": 0.0, "delta": 0.3519, "gamma": 0.0101, "vega": 0.232, "theta": -0.0308, "rho": 0.1276, "theo": 6.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 28.2, "last_trade_time": "2026-08-07T12:22:23", "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MRCY270617P00110000", "bid": 30.9, "bid_size": 36.0, "ask": 34.9, "ask_size": 6.0, "iv": 0.5664, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0111, "vega": 0.221, "theta": -0.0322, "rho": -0.2978, "theo": 33.2794, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.7000007629394}, {"option": "MRCY270617C00115000", "bid": 3.7, "bid_size": 83.0, "ask": 7.8, "ask_size": 130.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": 0.3168, "gamma": 0.0097, "vega": 0.2227, "theta": -0.0297, "rho": 0.116, "theo": 5.9464, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.30000019073486}, {"option": "MRCY270617P00115000", "bid": 35.7, "bid_size": 6.0, "ask": 39.0, "ask_size": 20.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.7135, "gamma": 0.0108, "vega": 0.2073, "theta": -0.031, "rho": -0.3007, "theo": 37.3924, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.4499988555908}, {"option": "MRCY270617C00120000", "bid": 2.95, "bid_size": 73.0, "ask": 7.0, "ask_size": 103.0, "iv": 0.5763, "open_interest": 28.0, "volume": 0.0, "delta": 0.285, "gamma": 0.0092, "vega": 0.2123, "theta": -0.0284, "rho": 0.1052, "theo": 5.1836, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.95, "last_trade_time": "2026-11-06T15:55:48", "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "MRCY270617P00120000", "bid": 39.8, "bid_size": 9.0, "ask": 43.3, "ask_size": 12.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": -0.7495, "gamma": 0.0105, "vega": 0.1931, "theta": -0.0297, "rho": -0.2968, "theo": 41.6476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.5}, {"option": "MRCY270617C00125000", "bid": 2.75, "bid_size": 70.0, "ask": 6.5, "ask_size": 128.0, "iv": 0.5928, "open_interest": 0.0, "volume": 0.0, "delta": 0.2562, "gamma": 0.0087, "vega": 0.2014, "theta": -0.0269, "rho": 0.0953, "theo": 4.5233, "change": 0.0, "open": 0.0, "high": 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": "MRCY270617P00125000", "bid": 44.3, "bid_size": 6.0, "ask": 47.5, "ask_size": 11.0, "iv": 0.581, "open_interest": 0.0, "volume": 0.0, "delta": -0.7826, "gamma": 0.0101, "vega": 0.177, "theta": -0.0283, "rho": -0.2914, "theo": 46.017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8500003814697}, {"option": "MRCY270617C00130000", "bid": 2.3, "bid_size": 72.0, "ask": 5.9, "ask_size": 95.0, "iv": 0.5972, "open_interest": 6.0, "volume": 0.0, "delta": 0.2301, "gamma": 0.0082, "vega": 0.19, "theta": -0.0255, "rho": 0.086, "theo": 3.9525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.0, "last_trade_time": "2026-08-20T15:23:15", "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MRCY270617P00130000", "bid": 48.3, "bid_size": 14.0, "ask": 52.0, "ask_size": 10.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.8128, "gamma": 0.0097, "vega": 0.1613, "theta": -0.0269, "rho": -0.28, "theo": 50.4876, "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": 47.2999992370606}, {"option": "MRCY270617C00135000", "bid": 1.8, "bid_size": 42.0, "ask": 5.1, "ask_size": 103.0, "iv": 0.5903, "open_interest": 0.0, "volume": 0.0, "delta": 0.2069, "gamma": 0.0077, "vega": 0.1789, "theta": -0.024, "rho": 0.0779, "theo": 3.4637, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.27499997615814}, {"option": "MRCY270617P00135000", "bid": 52.9, "bid_size": 33.0, "ask": 56.7, "ask_size": 6.0, "iv": 0.5727, "open_interest": 0.0, "volume": 0.0, "delta": -0.8406, "gamma": 0.0092, "vega": 0.144, "theta": -0.0253, "rho": -0.264, "theo": 55.051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.8000011444092}, {"option": "MRCY270617C00140000", "bid": 0.95, "bid_size": 68.0, "ask": 4.7, "ask_size": 151.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": 0.186, "gamma": 0.0072, "vega": 0.1676, "theta": -0.0226, "rho": 0.0703, "theo": 3.0399, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "MRCY270617P00140000", "bid": 57.6, "bid_size": 41.0, "ask": 61.3, "ask_size": 6.0, "iv": 0.5725, "open_interest": 0.0, "volume": 0.0, "delta": -0.8663, "gamma": 0.0089, "vega": 0.1282, "theta": -0.024, "rho": -0.246, "theo": 59.6919, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.3999996185303}, {"option": "MRCY270617C00145000", "bid": 1.1, "bid_size": 48.0, "ask": 4.7, "ask_size": 228.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1673, "gamma": 0.0067, "vega": 0.1569, "theta": -0.0212, "rho": 0.0636, "theo": 2.6733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.39999997615814}, {"option": "MRCY270617P00145000", "bid": 62.4, "bid_size": 31.0, "ask": 66.0, "ask_size": 7.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8894, "gamma": 0.0085, "vega": 0.1097, "theta": -0.0223, "rho": -0.2205, "theo": 64.4017, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.3000011444092}, {"option": "MRCY270617C00150000", "bid": 0.85, "bid_size": 75.0, "ask": 3.9, "ask_size": 228.0, "iv": 0.598, "open_interest": 3.0, "volume": 0.0, "delta": 0.1506, "gamma": 0.0062, "vega": 0.1464, "theta": -0.0198, "rho": 0.0574, "theo": 2.3555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 3.76, "last_trade_time": "2026-09-22T13:29:25", "percent_change": 0.0, "prev_day_close": 2.94999998807907}, {"option": "MRCY270617P00150000", "bid": 67.2, "bid_size": 33.0, "ask": 71.0, "ask_size": 22.0, "iv": 0.5878, "open_interest": 0.0, "volume": 0.0, "delta": -0.911, "gamma": 0.0081, "vega": 0.0898, "theta": -0.0216, "rho": -0.1892, "theo": 69.1766, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "MRCY270617C00155000", "bid": 0.55, "bid_size": 61.0, "ask": 3.9, "ask_size": 228.0, "iv": 0.6092, "open_interest": 0.0, "volume": 0.0, "delta": 0.1357, "gamma": 0.0058, "vega": 0.1365, "theta": -0.0185, "rho": 0.0519, "theo": 2.0801, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.59999996423721}, {"option": "MRCY270617P00155000", "bid": 72.0, "bid_size": 30.0, "ask": 75.7, "ask_size": 6.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": -0.931, "gamma": 0.0078, "vega": 0.077, "theta": -0.0205, "rho": -0.1636, "theo": 73.9979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.7000007629394}, {"option": "MRCY270617C00160000", "bid": 0.35, "bid_size": 95.0, "ask": 3.7, "ask_size": 228.0, "iv": 0.615, "open_interest": 0.0, "volume": 0.0, "delta": 0.1224, "gamma": 0.0054, "vega": 0.1272, "theta": -0.0172, "rho": 0.047, "theo": 1.8404, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.62500005960464}, {"option": "MRCY270617P00160000", "bid": 76.9, "bid_size": 32.0, "ask": 80.5, "ask_size": 6.0, "iv": 0.5489, "open_interest": 0.0, "volume": 0.0, "delta": -0.9479, "gamma": 0.0072, "vega": 0.0585, "theta": -0.0198, "rho": -0.1183, "theo": 78.8658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5}, {"option": "MRCY270617C00165000", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 228.0, "iv": 0.6167, "open_interest": 10.0, "volume": 0.0, "delta": 0.1104, "gamma": 0.005, "vega": 0.1182, "theta": -0.016, "rho": 0.0424, "theo": 1.6316, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.8, "last_trade_time": "2026-10-08T12:36:08", "percent_change": 0.0, "prev_day_close": 2.05000001192093}, {"option": "MRCY270617P00165000", "bid": 81.6, "bid_size": 1.0, "ask": 86.0, "ask_size": 6.0, "iv": 0.6072, "open_interest": 0.0, "volume": 0.0, "delta": -0.9623, "gamma": 0.0061, "vega": 0.0371, "theta": -0.0163, "rho": -0.0735, "theo": 83.7849, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 65.5, "last_trade_time": "2026-08-11T11:06:37", "percent_change": 0.0, "prev_day_close": 80.4500007629394}, {"option": "MRCY270716C00035000", "bid": 46.2, "bid_size": 27.0, "ask": 49.8, "ask_size": 26.0, "iv": 0.6976, "open_interest": 0.0, "volume": 0.0, "delta": 0.9666, "gamma": 0.0016, "vega": 0.0461, "theta": -0.0031, "rho": 0.2052, "theo": 47.8303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.0499992370606}, {"option": "MRCY270716P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 2.5, "ask_size": 121.0, "iv": 0.7753, "open_interest": 0.0, "volume": 0.0, "delta": -0.0305, "gamma": 0.0016, "vega": 0.0464, "theta": -0.0061, "rho": -0.0193, "theo": 0.6305, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.899999976158142}, {"option": "MRCY270716C00037500", "bid": 43.7, "bid_size": 29.0, "ask": 47.6, "ask_size": 27.0, "iv": 0.6611, "open_interest": 0.0, "volume": 0.0, "delta": 0.9587, "gamma": 0.0019, "vega": 0.0557, "theta": -0.0044, "rho": 0.2161, "theo": 45.5914, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.7000007629394}, {"option": "MRCY270716P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 2.65, "ask_size": 94.0, "iv": 0.7326, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0019, "vega": 0.056, "theta": -0.0073, "rho": -0.0243, "theo": 0.8122, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "MRCY270716C00040000", "bid": 41.5, "bid_size": 44.0, "ask": 45.4, "ask_size": 34.0, "iv": 0.649, "open_interest": 0.0, "volume": 0.0, "delta": 0.9494, "gamma": 0.0023, "vega": 0.0664, "theta": -0.0058, "rho": 0.2258, "theo": 43.3907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.0499992370606}, {"option": "MRCY270716P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 2.9, "ask_size": 76.0, "iv": 0.6985, "open_interest": 1.0, "volume": 0.0, "delta": -0.048, "gamma": 0.0023, "vega": 0.067, "theta": -0.0086, "rho": -0.0302, "theo": 1.0324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.4, "last_trade_time": "2026-10-19T09:30:00", "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "MRCY270716C00042500", "bid": 39.6, "bid_size": 27.0, "ask": 43.2, "ask_size": 46.0, "iv": 0.6518, "open_interest": 0.0, "volume": 0.0, "delta": 0.9386, "gamma": 0.0028, "vega": 0.078, "theta": -0.0073, "rho": 0.2345, "theo": 41.2334, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.7999992370606}, {"option": "MRCY270716P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 3.2, "ask_size": 61.0, "iv": 0.668, "open_interest": 1.0, "volume": 0.0, "delta": -0.0589, "gamma": 0.0028, "vega": 0.0785, "theta": -0.01, "rho": -0.037, "theo": 1.2965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.45, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 0.94999997317791}, {"option": "MRCY270716C00045000", "bid": 37.5, "bid_size": 27.0, "ask": 41.2, "ask_size": 27.0, "iv": 0.647, "open_interest": 0.0, "volume": 0.0, "delta": 0.9264, "gamma": 0.0032, "vega": 0.0904, "theta": -0.0089, "rho": 0.2419, "theo": 39.1243, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.8499984741211}, {"option": "MRCY270716P00045000", "bid": 0.05, "bid_size": 202.0, "ask": 3.4, "ask_size": 91.0, "iv": 0.635, "open_interest": 1.0, "volume": 0.0, "delta": -0.0713, "gamma": 0.0033, "vega": 0.0913, "theta": -0.0114, "rho": -0.0448, "theo": 1.6098, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.85, "last_trade_time": "2026-10-09T09:30:02", "percent_change": 0.0, "prev_day_close": 1.40000000037253}, {"option": "MRCY270716C00047500", "bid": 35.3, "bid_size": 36.0, "ask": 39.1, "ask_size": 49.0, "iv": 0.6277, "open_interest": 0.0, "volume": 0.0, "delta": 0.9126, "gamma": 0.0038, "vega": 0.1034, "theta": -0.0105, "rho": 0.2483, "theo": 37.0683, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.6499996185303}, {"option": "MRCY270716P00047500", "bid": 0.0, "bid_size": 0.0, "ask": 3.6, "ask_size": 73.0, "iv": 0.5976, "open_interest": 3.0, "volume": 0.0, "delta": -0.0853, "gamma": 0.0038, "vega": 0.1043, "theta": -0.013, "rho": -0.0536, "theo": 1.9768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.03, "last_trade_time": "2026-11-10T15:24:07", "percent_change": 0.0, "prev_day_close": 1.67500002682209}, {"option": "MRCY270716C00050000", "bid": 33.3, "bid_size": 28.0, "ask": 37.2, "ask_size": 28.0, "iv": 0.6237, "open_interest": 0.0, "volume": 0.0, "delta": 0.8973, "gamma": 0.0043, "vega": 0.1171, "theta": -0.0122, "rho": 0.2532, "theo": 35.07, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.7999992370606}, {"option": "MRCY270716P00050000", "bid": 0.3, "bid_size": 223.0, "ask": 4.4, "ask_size": 41.0, "iv": 0.6039, "open_interest": 3.0, "volume": 0.0, "delta": -0.1009, "gamma": 0.0044, "vega": 0.1182, "theta": -0.0145, "rho": -0.0632, "theo": 2.4028, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.9, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 2.0}, {"option": "MRCY270716C00055000", "bid": 29.5, "bid_size": 53.0, "ask": 33.4, "ask_size": 52.0, "iv": 0.6103, "open_interest": 0.0, "volume": 0.0, "delta": 0.8623, "gamma": 0.0054, "vega": 0.1448, "theta": -0.0156, "rho": 0.2596, "theo": 31.2629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1000003814697}, {"option": "MRCY270716P00055000", "bid": 1.9, "bid_size": 115.0, "ask": 5.5, "ask_size": 84.0, "iv": 0.6146, "open_interest": 12.0, "volume": 0.0, "delta": -0.1367, "gamma": 0.0055, "vega": 0.1463, "theta": -0.0177, "rho": -0.0854, "theo": 3.4481, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.9, "last_trade_time": "2026-09-29T11:37:37", "percent_change": 0.0, "prev_day_close": 2.69999992847443}, {"option": "MRCY270716C00060000", "bid": 26.0, "bid_size": 55.0, "ask": 29.9, "ask_size": 36.0, "iv": 0.6016, "open_interest": 1.0, "volume": 0.0, "delta": 0.822, "gamma": 0.0065, "vega": 0.1721, "theta": -0.0189, "rho": 0.2612, "theo": 27.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 34.6, "last_trade_time": "2026-09-17T10:54:18", "percent_change": 0.0, "prev_day_close": 31.5}, {"option": "MRCY270716P00060000", "bid": 3.2, "bid_size": 107.0, "ask": 6.5, "ask_size": 58.0, "iv": 0.5932, "open_interest": 0.0, "volume": 0.0, "delta": -0.178, "gamma": 0.0067, "vega": 0.1738, "theta": -0.0209, "rho": -0.1105, "theo": 4.7746, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.90000009536743}, {"option": "MRCY270716C00062500", "bid": 24.6, "bid_size": 33.0, "ask": 28.2, "ask_size": 33.0, "iv": 0.6025, "open_interest": 0.0, "volume": 0.0, "delta": 0.8001, "gamma": 0.0071, "vega": 0.1849, "theta": -0.0204, "rho": 0.2604, "theo": 26.0825, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.8500003814697}, {"option": "MRCY270716P00062500", "bid": 3.9, "bid_size": 114.0, "ask": 7.4, "ask_size": 33.0, "iv": 0.5907, "open_interest": 0.0, "volume": 0.0, "delta": -0.2005, "gamma": 0.0073, "vega": 0.1866, "theta": -0.0223, "rho": -0.1244, "theo": 5.5504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.70000004768372}, {"option": "MRCY270716C00065000", "bid": 23.0, "bid_size": 56.0, "ask": 26.6, "ask_size": 34.0, "iv": 0.5975, "open_interest": 0.0, "volume": 0.0, "delta": 0.7773, "gamma": 0.0076, "vega": 0.1973, "theta": -0.0219, "rho": 0.2585, "theo": 24.5003, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.8999996185303}, {"option": "MRCY270716P00065000", "bid": 4.8, "bid_size": 53.0, "ask": 8.4, "ask_size": 23.0, "iv": 0.5922, "open_interest": 0.0, "volume": 0.0, "delta": -0.224, "gamma": 0.0078, "vega": 0.1992, "theta": -0.0238, "rho": -0.1386, "theo": 6.4022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.45000004768372}, {"option": "MRCY270716C00067500", "bid": 21.2, "bid_size": 59.0, "ask": 25.2, "ask_size": 61.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7536, "gamma": 0.0081, "vega": 0.2088, "theta": -0.0233, "rho": 0.2556, "theo": 22.9866, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.6499996185303}, {"option": "MRCY270716P00067500", "bid": 5.2, "bid_size": 72.0, "ask": 9.4, "ask_size": 18.0, "iv": 0.5781, "open_interest": 0.0, "volume": 0.0, "delta": -0.2484, "gamma": 0.0083, "vega": 0.2106, "theta": -0.0251, "rho": -0.1531, "theo": 7.3333, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "MRCY270716C00070000", "bid": 20.0, "bid_size": 33.0, "ask": 23.8, "ask_size": 62.0, "iv": 0.5931, "open_interest": 2.0, "volume": 0.0, "delta": 0.7294, "gamma": 0.0085, "vega": 0.2193, "theta": -0.0245, "rho": 0.252, "theo": 21.5556, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 31.32, "last_trade_time": "2026-08-27T12:01:14", "percent_change": 0.0, "prev_day_close": 25.1000003814697}, {"option": "MRCY270716P00070000", "bid": 6.2, "bid_size": 42.0, "ask": 10.3, "ask_size": 12.0, "iv": 0.5733, "open_interest": 15.0, "volume": 0.0, "delta": -0.2734, "gamma": 0.0088, "vega": 0.2211, "theta": -0.0263, "rho": -0.1678, "theo": 8.3402, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.2, "last_trade_time": "2026-08-19T11:55:06", "percent_change": 0.0, "prev_day_close": 7.39999985694885}, {"option": "MRCY270716C00072500", "bid": 18.8, "bid_size": 55.0, "ask": 22.0, "ask_size": 34.0, "iv": 0.5839, "open_interest": 0.0, "volume": 0.0, "delta": 0.7048, "gamma": 0.0089, "vega": 0.2288, "theta": -0.0257, "rho": 0.2475, "theo": 20.207, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.6499996185303}, {"option": "MRCY270716P00072500", "bid": 7.3, "bid_size": 33.0, "ask": 11.4, "ask_size": 19.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": -0.299, "gamma": 0.0092, "vega": 0.2306, "theta": -0.0274, "rho": -0.1823, "theo": 9.4272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.34999990463257}, {"option": "MRCY270716C00075000", "bid": 17.3, "bid_size": 35.0, "ask": 21.0, "ask_size": 35.0, "iv": 0.5836, "open_interest": 0.0, "volume": 0.0, "delta": 0.6798, "gamma": 0.0093, "vega": 0.2372, "theta": -0.0267, "rho": 0.2426, "theo": 18.9182, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MRCY270716P00075000", "bid": 8.4, "bid_size": 31.0, "ask": 12.5, "ask_size": 9.0, "iv": 0.568, "open_interest": 0.0, "volume": 0.0, "delta": -0.325, "gamma": 0.0096, "vega": 0.2387, "theta": -0.0283, "rho": -0.1973, "theo": 10.5887, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.29999995231628}, {"option": "MRCY270716C00077500", "bid": 16.2, "bid_size": 61.0, "ask": 19.8, "ask_size": 70.0, "iv": 0.5843, "open_interest": 0.0, "volume": 0.0, "delta": 0.6547, "gamma": 0.0096, "vega": 0.2445, "theta": -0.0276, "rho": 0.2368, "theo": 17.7084, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.9499998092651}, {"option": "MRCY270716P00077500", "bid": 9.6, "bid_size": 28.0, "ask": 13.7, "ask_size": 19.0, "iv": 0.5652, "open_interest": 0.0, "volume": 0.0, "delta": -0.3511, "gamma": 0.01, "vega": 0.2458, "theta": -0.0292, "rho": -0.2111, "theo": 11.826, "change": 0.0, "open": 0.0, "high": 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": "MRCY270716C00080000", "bid": 15.0, "bid_size": 59.0, "ask": 18.6, "ask_size": 37.0, "iv": 0.5805, "open_interest": 5.0, "volume": 0.0, "delta": 0.6296, "gamma": 0.0098, "vega": 0.2506, "theta": -0.0283, "rho": 0.2307, "theo": 16.5695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 15.0, "last_trade_time": "2026-10-13T14:06:51", "percent_change": 0.0, "prev_day_close": 19.6499996185303}, {"option": "MRCY270716P00080000", "bid": 10.9, "bid_size": 26.0, "ask": 14.9, "ask_size": 9.0, "iv": 0.5618, "open_interest": 0.0, "volume": 0.0, "delta": -0.3774, "gamma": 0.0103, "vega": 0.2516, "theta": -0.0299, "rho": -0.2258, "theo": 13.138, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "MRCY270716C00082500", "bid": 13.6, "bid_size": 40.0, "ask": 17.4, "ask_size": 68.0, "iv": 0.5702, "open_interest": 6.0, "volume": 0.0, "delta": 0.6048, "gamma": 0.01, "vega": 0.2556, "theta": -0.0289, "rho": 0.2244, "theo": 15.504, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 21.47, "last_trade_time": "2026-09-15T14:06:43", "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MRCY270716P00082500", "bid": 12.2, "bid_size": 25.0, "ask": 16.2, "ask_size": 8.0, "iv": 0.5579, "open_interest": 0.0, "volume": 0.0, "delta": -0.4035, "gamma": 0.0106, "vega": 0.2562, "theta": -0.0305, "rho": -0.2399, "theo": 14.5184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.9499998092651}, {"option": "MRCY270716C00085000", "bid": 12.5, "bid_size": 60.0, "ask": 16.4, "ask_size": 41.0, "iv": 0.568, "open_interest": 1.0, "volume": 0.0, "delta": 0.5801, "gamma": 0.0102, "vega": 0.2595, "theta": -0.0294, "rho": 0.2175, "theo": 14.4926, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.26, "last_trade_time": "2026-09-01T14:17:07", "percent_change": 0.0, "prev_day_close": 17.1999998092651}, {"option": "MRCY270716P00085000", "bid": 14.1, "bid_size": 30.0, "ask": 17.7, "ask_size": 6.0, "iv": 0.5669, "open_interest": 0.0, "volume": 0.0, "delta": -0.4295, "gamma": 0.0108, "vega": 0.2595, "theta": -0.0309, "rho": -0.252, "theo": 15.9703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.4000000953674}, {"option": "MRCY270716C00087500", "bid": 11.5, "bid_size": 58.0, "ask": 15.4, "ask_size": 43.0, "iv": 0.5653, "open_interest": 0.0, "volume": 0.0, "delta": 0.5558, "gamma": 0.0103, "vega": 0.2623, "theta": -0.0297, "rho": 0.2106, "theo": 13.5501, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500005722046}, {"option": "MRCY270716P00087500", "bid": 15.1, "bid_size": 20.0, "ask": 19.1, "ask_size": 6.0, "iv": 0.5543, "open_interest": 0.0, "volume": 0.0, "delta": -0.4551, "gamma": 0.0109, "vega": 0.2619, "theta": -0.0313, "rho": -0.2652, "theo": 17.4877, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.5500001907349}, {"option": "MRCY270716C00090000", "bid": 10.6, "bid_size": 50.0, "ask": 14.5, "ask_size": 33.0, "iv": 0.5643, "open_interest": 11.0, "volume": 0.0, "delta": 0.532, "gamma": 0.0104, "vega": 0.2641, "theta": -0.03, "rho": 0.2036, "theo": 12.6671, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 9.9, "last_trade_time": "2026-10-16T11:35:10", "percent_change": 0.0, "prev_day_close": 15.0500001907349}, {"option": "MRCY270716P00090000", "bid": 16.7, "bid_size": 19.0, "ask": 20.7, "ask_size": 19.0, "iv": 0.5548, "open_interest": 1.0, "volume": 0.0, "delta": -0.4804, "gamma": 0.0111, "vega": 0.2629, "theta": -0.0315, "rho": -0.2772, "theo": 19.0663, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 21.0, "last_trade_time": "2026-09-02T09:36:01", "percent_change": 0.0, "prev_day_close": 16.9499998092651}, {"option": "MRCY270716C00092500", "bid": 9.8, "bid_size": 42.0, "ask": 13.4, "ask_size": 47.0, "iv": 0.5592, "open_interest": 0.0, "volume": 0.0, "delta": 0.5088, "gamma": 0.0104, "vega": 0.2649, "theta": -0.0301, "rho": 0.1963, "theo": 11.8463, "change": 0.0, "open": 0.0, "high": 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": "MRCY270716P00092500", "bid": 18.8, "bid_size": 10.0, "ask": 22.3, "ask_size": 6.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.5052, "gamma": 0.0112, "vega": 0.2627, "theta": -0.0316, "rho": -0.2867, "theo": 20.7083, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5500001907349}, {"option": "MRCY270716C00095000", "bid": 9.0, "bid_size": 43.0, "ask": 12.9, "ask_size": 50.0, "iv": 0.5639, "open_interest": 0.0, "volume": 0.0, "delta": 0.4861, "gamma": 0.0104, "vega": 0.2649, "theta": -0.0301, "rho": 0.1891, "theo": 11.0701, "change": 0.0, "open": 0.0, "high": 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": "MRCY270716P00095000", "bid": 20.0, "bid_size": 6.0, "ask": 24.0, "ask_size": 6.0, "iv": 0.5528, "open_interest": 0.0, "volume": 0.0, "delta": -0.5295, "gamma": 0.0112, "vega": 0.262, "theta": -0.0317, "rho": -0.2978, "theo": 22.4071, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.3000001907349}, {"option": "MRCY270716C00097500", "bid": 8.5, "bid_size": 61.0, "ask": 11.9, "ask_size": 53.0, "iv": 0.5626, "open_interest": 0.0, "volume": 0.0, "delta": 0.4642, "gamma": 0.0104, "vega": 0.2641, "theta": -0.0301, "rho": 0.182, "theo": 10.3537, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.3000001907349}, {"option": "MRCY270716P00097500", "bid": 21.7, "bid_size": 6.0, "ask": 25.7, "ask_size": 6.0, "iv": 0.5507, "open_interest": 0.0, "volume": 0.0, "delta": -0.5532, "gamma": 0.0112, "vega": 0.2599, "theta": -0.0316, "rho": -0.3072, "theo": 24.1583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7000007629395}, {"option": "MRCY270716C00100000", "bid": 7.7, "bid_size": 43.0, "ask": 11.5, "ask_size": 45.0, "iv": 0.5656, "open_interest": 0.0, "volume": 0.0, "delta": 0.4428, "gamma": 0.0103, "vega": 0.2624, "theta": -0.0299, "rho": 0.1747, "theo": 9.6768, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 11.32, "last_trade_time": "2026-10-01T09:54:19", "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "MRCY270716P00100000", "bid": 24.1, "bid_size": 6.0, "ask": 27.5, "ask_size": 6.0, "iv": 0.5621, "open_interest": 0.0, "volume": 0.0, "delta": -0.5762, "gamma": 0.0112, "vega": 0.2565, "theta": -0.0315, "rho": -0.3135, "theo": 25.9637, "change": 0.0, "open": 0.0, "high": 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": "MRCY270716C00105000", "bid": 6.5, "bid_size": 40.0, "ask": 10.3, "ask_size": 93.0, "iv": 0.5665, "open_interest": 2.0, "volume": 0.0, "delta": 0.4024, "gamma": 0.0101, "vega": 0.2573, "theta": -0.0294, "rho": 0.1609, "theo": 8.4654, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.65, "last_trade_time": "2026-10-08T14:48:01", "percent_change": 0.0, "prev_day_close": 10.1000003814697}, {"option": "MRCY270716P00105000", "bid": 27.3, "bid_size": 6.0, "ask": 31.2, "ask_size": 6.0, "iv": 0.5502, "open_interest": 0.0, "volume": 0.0, "delta": -0.6203, "gamma": 0.0111, "vega": 0.2494, "theta": -0.031, "rho": -0.3269, "theo": 29.7161, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.0}, {"option": "MRCY270716C00110000", "bid": 5.5, "bid_size": 38.0, "ask": 9.0, "ask_size": 112.0, "iv": 0.5632, "open_interest": 13.0, "volume": 0.0, "delta": 0.3652, "gamma": 0.0098, "vega": 0.25, "theta": -0.0286, "rho": 0.1475, "theo": 7.4163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.36, "last_trade_time": "2026-11-05T09:56:38", "percent_change": 0.0, "prev_day_close": 8.84999990463257}, {"option": "MRCY270716P00110000", "bid": 31.3, "bid_size": 8.0, "ask": 35.2, "ask_size": 9.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.6615, "gamma": 0.0109, "vega": 0.238, "theta": -0.0302, "rho": -0.3357, "theo": 33.6438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.8000011444092}, {"option": "MRCY270716C00115000", "bid": 4.7, "bid_size": 35.0, "ask": 8.4, "ask_size": 118.0, "iv": 0.5729, "open_interest": 2.0, "volume": 0.0, "delta": 0.3309, "gamma": 0.0094, "vega": 0.2413, "theta": -0.0277, "rho": 0.1351, "theo": 6.5027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.8, "last_trade_time": "2026-09-11T09:30:01", "percent_change": 0.0, "prev_day_close": 7.89999985694885}, {"option": "MRCY270716P00115000", "bid": 36.0, "bid_size": 6.0, "ask": 39.3, "ask_size": 6.0, "iv": 0.5677, "open_interest": 0.0, "volume": 0.0, "delta": -0.7, "gamma": 0.0107, "vega": 0.2257, "theta": -0.0294, "rho": -0.3373, "theo": 37.7225, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.0}, {"option": "MRCY270716C00120000", "bid": 3.5, "bid_size": 88.0, "ask": 7.5, "ask_size": 74.0, "iv": 0.563, "open_interest": 6.0, "volume": 0.0, "delta": 0.2996, "gamma": 0.009, "vega": 0.2312, "theta": -0.0266, "rho": 0.1232, "theo": 5.7101, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.8, "last_trade_time": "2026-09-22T15:55:01", "percent_change": 0.0, "prev_day_close": 7.0}, {"option": "MRCY270716P00120000", "bid": 39.6, "bid_size": 8.0, "ask": 43.5, "ask_size": 6.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": -0.7356, "gamma": 0.0104, "vega": 0.2108, "theta": -0.0283, "rho": -0.338, "theo": 41.9458, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "MRCY270716C00125000", "bid": 3.1, "bid_size": 42.0, "ask": 6.6, "ask_size": 87.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.2712, "gamma": 0.0086, "vega": 0.2206, "theta": -0.0254, "rho": 0.1125, "theo": 5.0224, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.14999985694885}, {"option": "MRCY270716P00125000", "bid": 44.5, "bid_size": 6.0, "ask": 48.0, "ask_size": 9.0, "iv": 0.572, "open_interest": 0.0, "volume": 0.0, "delta": -0.7687, "gamma": 0.0101, "vega": 0.1954, "theta": -0.0272, "rho": -0.3279, "theo": 46.2792, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.1999988555908}, {"option": "MRCY270716C00130000", "bid": 2.4, "bid_size": 50.0, "ask": 6.4, "ask_size": 140.0, "iv": 0.5739, "open_interest": 0.0, "volume": 0.0, "delta": 0.2454, "gamma": 0.0081, "vega": 0.2094, "theta": -0.0242, "rho": 0.1023, "theo": 4.4252, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.35000002384186}, {"option": "MRCY270716P00130000", "bid": 48.5, "bid_size": 12.0, "ask": 52.3, "ask_size": 6.0, "iv": 0.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.799, "gamma": 0.0097, "vega": 0.1785, "theta": -0.0259, "rho": -0.3188, "theo": 50.7177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "MRCY270716C00135000", "bid": 2.15, "bid_size": 54.0, "ask": 5.9, "ask_size": 158.0, "iv": 0.5827, "open_interest": 0.0, "volume": 0.0, "delta": 0.222, "gamma": 0.0077, "vega": 0.1983, "theta": -0.0229, "rho": 0.0932, "theo": 3.9064, "change": 0.0, "open": 0.0, "high": 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": "MRCY270716P00135000", "bid": 53.1, "bid_size": 28.0, "ask": 56.8, "ask_size": 6.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.8271, "gamma": 0.0094, "vega": 0.162, "theta": -0.0248, "rho": -0.304, "theo": 55.2476, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 52.1000003814697}, {"option": "MRCY270716C00140000", "bid": 1.25, "bid_size": 129.0, "ask": 5.4, "ask_size": 159.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": 0.201, "gamma": 0.0072, "vega": 0.1871, "theta": -0.0217, "rho": 0.0848, "theo": 3.4546, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.17500007152557}, {"option": "MRCY270716P00140000", "bid": 58.1, "bid_size": 8.0, "ask": 61.5, "ask_size": 11.0, "iv": 0.5743, "open_interest": 0.0, "volume": 0.0, "delta": -0.8532, "gamma": 0.0091, "vega": 0.1448, "theta": -0.0237, "rho": -0.2894, "theo": 59.8574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 56.5500011444092}, {"option": "MRCY270716C00145000", "bid": 0.9, "bid_size": 56.0, "ask": 4.6, "ask_size": 183.0, "iv": 0.5619, "open_interest": 1.0, "volume": 0.0, "delta": 0.1821, "gamma": 0.0068, "vega": 0.1761, "theta": -0.0204, "rho": 0.0771, "theo": 3.0613, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 2.6, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 3.62500011920929}, {"option": "MRCY270716P00145000", "bid": 62.4, "bid_size": 22.0, "ask": 66.3, "ask_size": 11.0, "iv": 0.564, "open_interest": 0.0, "volume": 0.0, "delta": -0.877, "gamma": 0.0088, "vega": 0.1251, "theta": -0.0223, "rho": -0.2586, "theo": 64.5386, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 61.2999992370606}, {"option": "MRCY270716C00150000", "bid": 0.55, "bid_size": 71.0, "ask": 4.7, "ask_size": 192.0, "iv": 0.5763, "open_interest": 2.0, "volume": 0.0, "delta": 0.165, "gamma": 0.0063, "vega": 0.1655, "theta": -0.0192, "rho": 0.0702, "theo": 2.7164, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 2.25, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 3.24999988079071}, {"option": "MRCY270716P00150000", "bid": 67.2, "bid_size": 32.0, "ask": 71.0, "ask_size": 12.0, "iv": 0.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.8992, "gamma": 0.0084, "vega": 0.1053, "theta": -0.0213, "rho": -0.2212, "theo": 69.2832, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 65.9000015258789}, {"option": "MRCY270716C00155000", "bid": 0.75, "bid_size": 72.0, "ask": 4.4, "ask_size": 250.0, "iv": 0.5938, "open_interest": 0.0, "volume": 0.0, "delta": 0.1497, "gamma": 0.0059, "vega": 0.1552, "theta": -0.0181, "rho": 0.0639, "theo": 2.4176, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.00000005960464}, {"option": "MRCY270716P00155000", "bid": 72.0, "bid_size": 47.0, "ask": 75.9, "ask_size": 8.0, "iv": 0.5668, "open_interest": 0.0, "volume": 0.0, "delta": -0.9202, "gamma": 0.0082, "vega": 0.0912, "theta": -0.0208, "rho": -0.2037, "theo": 74.0808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 70.75}, {"option": "MRCY270716C00160000", "bid": 0.15, "bid_size": 123.0, "ask": 3.9, "ask_size": 278.0, "iv": 0.5763, "open_interest": 1.0, "volume": 0.0, "delta": 0.1359, "gamma": 0.0055, "vega": 0.1454, "theta": -0.017, "rho": 0.0582, "theo": 2.155, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 1.65, "last_trade_time": "2026-10-27T09:30:00", "percent_change": 0.0, "prev_day_close": 2.90000009536743}, {"option": "MRCY270716P00160000", "bid": 76.9, "bid_size": 26.0, "ask": 80.7, "ask_size": 9.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.9385, "gamma": 0.0077, "vega": 0.0687, "theta": -0.0203, "rho": -0.1544, "theo": 78.9303, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 75.5499992370606}, {"option": "MRCY270917C00035000", "bid": 46.5, "bid_size": 43.0, "ask": 51.0, "ask_size": 27.0, "iv": 0.6523, "open_interest": 0.0, "volume": 0.0, "delta": 0.9624, "gamma": 0.0017, "vega": 0.0623, "theta": -0.0028, "rho": 0.2483, "theo": 48.7525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.3999996185303}, {"option": "MRCY270917P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 4.1, "ask_size": 190.0, "iv": 0.7998, "open_interest": 0.0, "volume": 0.0, "delta": -0.0386, "gamma": 0.0017, "vega": 0.063, "theta": -0.0065, "rho": -0.0313, "theo": 0.9408, "change": 0.0, "open": 0.0, "high": 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": "MRCY270917C00037500", "bid": 44.5, "bid_size": 43.0, "ask": 49.0, "ask_size": 44.0, "iv": 0.663, "open_interest": 0.0, "volume": 0.0, "delta": 0.9535, "gamma": 0.002, "vega": 0.074, "theta": -0.0041, "rho": 0.2602, "theo": 46.6022, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MRCY270917P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 4.6, "ask_size": 182.0, "iv": 0.7724, "open_interest": 0.0, "volume": 0.0, "delta": -0.0477, "gamma": 0.0021, "vega": 0.0748, "theta": -0.0077, "rho": -0.0388, "theo": 1.1907, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "MRCY270917C00040000", "bid": 42.5, "bid_size": 43.0, "ask": 47.0, "ask_size": 27.0, "iv": 0.6637, "open_interest": 0.0, "volume": 0.0, "delta": 0.9433, "gamma": 0.0024, "vega": 0.0864, "theta": -0.0055, "rho": 0.271, "theo": 44.4965, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6999988555908}, {"option": "MRCY270917P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 4.3, "ask_size": 186.0, "iv": 0.706, "open_interest": 0.0, "volume": 0.0, "delta": -0.0582, "gamma": 0.0025, "vega": 0.0875, "theta": -0.0089, "rho": -0.0473, "theo": 1.4857, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.32500004768372}, {"option": "MRCY270917C00042500", "bid": 40.5, "bid_size": 40.0, "ask": 45.0, "ask_size": 48.0, "iv": 0.6581, "open_interest": 0.0, "volume": 0.0, "delta": 0.9318, "gamma": 0.0028, "vega": 0.0996, "theta": -0.0069, "rho": 0.2803, "theo": 42.4396, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.6000003814697}, {"option": "MRCY270917P00042500", "bid": 0.0, "bid_size": 0.0, "ask": 4.8, "ask_size": 188.0, "iv": 0.6817, "open_interest": 0.0, "volume": 0.0, "delta": -0.0699, "gamma": 0.0029, "vega": 0.1008, "theta": -0.0101, "rho": -0.0568, "theo": 1.8309, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "MRCY270917C00045000", "bid": 38.5, "bid_size": 43.0, "ask": 42.9, "ask_size": 28.0, "iv": 0.6441, "open_interest": 0.0, "volume": 0.0, "delta": 0.919, "gamma": 0.0032, "vega": 0.1133, "theta": -0.0083, "rho": 0.2885, "theo": 40.4349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 43.6000003814697}, {"option": "MRCY270917P00045000", "bid": 0.05, "bid_size": 225.0, "ask": 4.8, "ask_size": 160.0, "iv": 0.6379, "open_interest": 0.0, "volume": 0.0, "delta": -0.083, "gamma": 0.0033, "vega": 0.1148, "theta": -0.0114, "rho": -0.0673, "theo": 2.2292, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.62500002421439}, {"option": "MRCY270917C00047500", "bid": 36.5, "bid_size": 46.0, "ask": 40.9, "ask_size": 28.0, "iv": 0.6318, "open_interest": 0.0, "volume": 0.0, "delta": 0.9051, "gamma": 0.0037, "vega": 0.1275, "theta": -0.0098, "rho": 0.2952, "theo": 38.4862, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.6499996185303}, {"option": "MRCY270917P00047500", "bid": 0.5, "bid_size": 127.0, "ask": 5.0, "ask_size": 60.0, "iv": 0.6201, "open_interest": 0.0, "volume": 0.0, "delta": -0.0973, "gamma": 0.0038, "vega": 0.129, "theta": -0.0127, "rho": -0.079, "theo": 2.6853, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.80000000074506}, {"option": "MRCY270917C00050000", "bid": 34.5, "bid_size": 47.0, "ask": 39.0, "ask_size": 48.0, "iv": 0.6206, "open_interest": 0.0, "volume": 0.0, "delta": 0.8899, "gamma": 0.0041, "vega": 0.1417, "theta": -0.0112, "rho": 0.3008, "theo": 36.5962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.5499992370606}, {"option": "MRCY270917P00050000", "bid": 1.0, "bid_size": 124.0, "ask": 5.3, "ask_size": 92.0, "iv": 0.6062, "open_interest": 0.0, "volume": 0.0, "delta": -0.1129, "gamma": 0.0042, "vega": 0.1436, "theta": -0.0141, "rho": -0.0912, "theo": 3.2013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "MRCY270917C00055000", "bid": 31.0, "bid_size": 46.0, "ask": 35.5, "ask_size": 45.0, "iv": 0.6153, "open_interest": 0.0, "volume": 0.0, "delta": 0.8562, "gamma": 0.005, "vega": 0.1704, "theta": -0.0141, "rho": 0.3079, "theo": 33.0025, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.4499988555908}, {"option": "MRCY270917P00055000", "bid": 2.0, "bid_size": 118.0, "ask": 6.7, "ask_size": 43.0, "iv": 0.5964, "open_interest": 0.0, "volume": 0.0, "delta": -0.1476, "gamma": 0.0052, "vega": 0.1725, "theta": -0.0168, "rho": -0.1187, "theo": 4.4256, "change": 0.0, "open": 0.0, "high": 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": "MRCY270917C00060000", "bid": 27.5, "bid_size": 48.0, "ask": 32.0, "ask_size": 30.0, "iv": 0.5978, "open_interest": 0.0, "volume": 0.0, "delta": 0.8188, "gamma": 0.0059, "vega": 0.1979, "theta": -0.0168, "rho": 0.3102, "theo": 29.6685, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.1499996185303}, {"option": "MRCY270917P00060000", "bid": 3.6, "bid_size": 137.0, "ask": 7.6, "ask_size": 57.0, "iv": 0.5777, "open_interest": 0.0, "volume": 0.0, "delta": -0.1863, "gamma": 0.0062, "vega": 0.2004, "theta": -0.0193, "rho": -0.149, "theo": 5.9184, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.89999997615814}, {"option": "MRCY270917C00062500", "bid": 26.0, "bid_size": 55.0, "ask": 30.5, "ask_size": 47.0, "iv": 0.5977, "open_interest": 0.0, "volume": 0.0, "delta": 0.7989, "gamma": 0.0064, "vega": 0.2108, "theta": -0.0181, "rho": 0.3097, "theo": 28.1011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.4499998092651}, {"option": "MRCY270917P00062500", "bid": 4.5, "bid_size": 61.0, "ask": 8.9, "ask_size": 16.0, "iv": 0.5875, "open_interest": 0.0, "volume": 0.0, "delta": -0.207, "gamma": 0.0066, "vega": 0.2134, "theta": -0.0205, "rho": -0.1656, "theo": 6.7676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.69999980926514}, {"option": "MRCY270917C00065000", "bid": 24.5, "bid_size": 58.0, "ask": 29.0, "ask_size": 46.0, "iv": 0.5946, "open_interest": 0.0, "volume": 0.0, "delta": 0.7784, "gamma": 0.0068, "vega": 0.2231, "theta": -0.0193, "rho": 0.3081, "theo": 26.601, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.0500001907349}, {"option": "MRCY270917P00065000", "bid": 5.5, "bid_size": 43.0, "ask": 10.0, "ask_size": 20.0, "iv": 0.5907, "open_interest": 1.0, "volume": 0.0, "delta": -0.2284, "gamma": 0.007, "vega": 0.2257, "theta": -0.0216, "rho": -0.1815, "theo": 7.687, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.2, "last_trade_time": "2026-11-06T11:53:28", "percent_change": 0.0, "prev_day_close": 6.64999985694885}, {"option": "MRCY270917C00067500", "bid": 23.0, "bid_size": 32.0, "ask": 27.5, "ask_size": 32.0, "iv": 0.5891, "open_interest": 0.0, "volume": 0.0, "delta": 0.7574, "gamma": 0.0071, "vega": 0.2344, "theta": -0.0204, "rho": 0.3059, "theo": 25.1676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.5}, {"option": "MRCY270917P00067500", "bid": 6.5, "bid_size": 41.0, "ask": 10.6, "ask_size": 9.0, "iv": 0.5802, "open_interest": 0.0, "volume": 0.0, "delta": -0.2504, "gamma": 0.0074, "vega": 0.237, "theta": -0.0227, "rho": -0.1977, "theo": 8.6763, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "MRCY270917C00070000", "bid": 21.5, "bid_size": 34.0, "ask": 26.5, "ask_size": 62.0, "iv": 0.5916, "open_interest": 0.0, "volume": 0.0, "delta": 0.7359, "gamma": 0.0075, "vega": 0.245, "theta": -0.0215, "rho": 0.3026, "theo": 23.7999, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 19.78, "last_trade_time": "2026-10-23T12:11:33", "percent_change": 0.0, "prev_day_close": 26.8500003814697}, {"option": "MRCY270917P00070000", "bid": 8.3, "bid_size": 20.0, "ask": 12.0, "ask_size": 12.0, "iv": 0.6002, "open_interest": 0.0, "volume": 0.0, "delta": -0.2728, "gamma": 0.0078, "vega": 0.2477, "theta": -0.0236, "rho": -0.2149, "theo": 9.7342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.70000004768372}, {"option": "MRCY270917C00072500", "bid": 20.5, "bid_size": 36.0, "ask": 25.0, "ask_size": 34.0, "iv": 0.5914, "open_interest": 0.0, "volume": 0.0, "delta": 0.7143, "gamma": 0.0078, "vega": 0.2547, "theta": -0.0224, "rho": 0.2985, "theo": 22.4979, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.75}, {"option": "MRCY270917P00072500", "bid": 9.5, "bid_size": 14.0, "ask": 13.2, "ask_size": 9.0, "iv": 0.6005, "open_interest": 1.0, "volume": 0.0, "delta": -0.2956, "gamma": 0.0082, "vega": 0.2572, "theta": -0.0245, "rho": -0.231, "theo": 10.8607, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 15.01, "last_trade_time": "2026-11-05T10:05:16", "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "MRCY270917C00075000", "bid": 19.1, "bid_size": 57.0, "ask": 24.0, "ask_size": 35.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": 0.6924, "gamma": 0.0081, "vega": 0.2633, "theta": -0.0233, "rho": 0.2941, "theo": 21.2594, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3999996185303}, {"option": "MRCY270917P00075000", "bid": 10.6, "bid_size": 14.0, "ask": 14.2, "ask_size": 9.0, "iv": 0.5929, "open_interest": 0.0, "volume": 0.0, "delta": -0.3187, "gamma": 0.0085, "vega": 0.2654, "theta": -0.0253, "rho": -0.2476, "theo": 12.0539, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9000000953674}, {"option": "MRCY270917C00077500", "bid": 18.0, "bid_size": 36.0, "ask": 22.5, "ask_size": 36.0, "iv": 0.5845, "open_interest": 0.0, "volume": 0.0, "delta": 0.6704, "gamma": 0.0084, "vega": 0.271, "theta": -0.024, "rho": 0.2887, "theo": 20.0829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1000003814697}, {"option": "MRCY270917P00077500", "bid": 11.8, "bid_size": 14.0, "ask": 15.2, "ask_size": 9.0, "iv": 0.5852, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0088, "vega": 0.2728, "theta": -0.026, "rho": -0.2641, "theo": 13.3134, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.1999998092651}, {"option": "MRCY270917C00080000", "bid": 17.0, "bid_size": 44.0, "ask": 21.5, "ask_size": 59.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.6486, "gamma": 0.0086, "vega": 0.2777, "theta": -0.0247, "rho": 0.283, "theo": 18.9675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "MRCY270917P00080000", "bid": 13.1, "bid_size": 11.0, "ask": 17.0, "ask_size": 10.0, "iv": 0.5919, "open_interest": 0.0, "volume": 0.0, "delta": -0.3651, "gamma": 0.0091, "vega": 0.279, "theta": -0.0266, "rho": -0.2793, "theo": 14.6367, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5999999046326}, {"option": "MRCY270917C00082500", "bid": 15.5, "bid_size": 66.0, "ask": 20.5, "ask_size": 68.0, "iv": 0.5791, "open_interest": 0.0, "volume": 0.0, "delta": 0.6268, "gamma": 0.0088, "vega": 0.2833, "theta": -0.0253, "rho": 0.2771, "theo": 17.9103, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "MRCY270917P00082500", "bid": 13.6, "bid_size": 43.0, "ask": 18.5, "ask_size": 16.0, "iv": 0.5769, "open_interest": 0.0, "volume": 0.0, "delta": -0.3884, "gamma": 0.0094, "vega": 0.2842, "theta": -0.0272, "rho": -0.2951, "theo": 16.0218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "MRCY270917C00085000", "bid": 14.5, "bid_size": 67.0, "ask": 19.5, "ask_size": 69.0, "iv": 0.578, "open_interest": 0.0, "volume": 0.0, "delta": 0.6052, "gamma": 0.0089, "vega": 0.288, "theta": -0.0257, "rho": 0.2705, "theo": 16.9094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.5999994277954}, {"option": "MRCY270917P00085000", "bid": 15.0, "bid_size": 25.0, "ask": 20.0, "ask_size": 19.0, "iv": 0.576, "open_interest": 0.0, "volume": 0.0, "delta": -0.4115, "gamma": 0.0096, "vega": 0.2882, "theta": -0.0276, "rho": -0.3097, "theo": 17.4676, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1500000953674}, {"option": "MRCY270917C00090000", "bid": 12.7, "bid_size": 66.0, "ask": 16.7, "ask_size": 43.0, "iv": 0.5608, "open_interest": 0.0, "volume": 0.0, "delta": 0.5628, "gamma": 0.0092, "vega": 0.2947, "theta": -0.0264, "rho": 0.257, "theo": 15.0693, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.4000000953674}, {"option": "MRCY270917P00090000", "bid": 18.0, "bid_size": 45.0, "ask": 23.0, "ask_size": 23.0, "iv": 0.5722, "open_interest": 0.0, "volume": 0.0, "delta": -0.4572, "gamma": 0.0099, "vega": 0.2931, "theta": -0.0282, "rho": -0.3372, "theo": 20.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.8999996185303}, {"option": "MRCY270917C00095000", "bid": 11.0, "bid_size": 74.0, "ask": 15.6, "ask_size": 72.0, "iv": 0.5678, "open_interest": 0.0, "volume": 0.0, "delta": 0.522, "gamma": 0.0093, "vega": 0.2978, "theta": -0.0268, "rho": 0.2425, "theo": 13.428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "MRCY270917P00095000", "bid": 21.0, "bid_size": 22.0, "ask": 26.0, "ask_size": 13.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": -0.5017, "gamma": 0.0102, "vega": 0.2944, "theta": -0.0286, "rho": -0.3612, "theo": 23.8099, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.75}, {"option": "MRCY270917C00100000", "bid": 9.5, "bid_size": 78.0, "ask": 14.1, "ask_size": 51.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.483, "gamma": 0.0093, "vega": 0.298, "theta": -0.0268, "rho": 0.2282, "theo": 11.9684, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.6, "last_trade_time": "2026-10-22T11:38:44", "percent_change": 0.0, "prev_day_close": 13.9500002861023}, {"option": "MRCY270917P00100000", "bid": 24.6, "bid_size": 18.0, "ask": 29.5, "ask_size": 7.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.5447, "gamma": 0.0103, "vega": 0.2917, "theta": -0.0286, "rho": -0.3821, "theo": 27.2874, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 25.1999998092651}, {"option": "MRCY270917C00105000", "bid": 8.1, "bid_size": 73.0, "ask": 12.1, "ask_size": 55.0, "iv": 0.5514, "open_interest": 0.0, "volume": 0.0, "delta": 0.446, "gamma": 0.0092, "vega": 0.2954, "theta": -0.0266, "rho": 0.2135, "theo": 10.6721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.5999999046326}, {"option": "MRCY270917P00105000", "bid": 28.0, "bid_size": 17.0, "ask": 33.0, "ask_size": 11.0, "iv": 0.5552, "open_interest": 0.0, "volume": 0.0, "delta": -0.5858, "gamma": 0.0103, "vega": 0.2851, "theta": -0.0284, "rho": -0.3944, "theo": 30.9439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.8000001907349}, {"option": "MRCY270917C00110000", "bid": 7.0, "bid_size": 73.0, "ask": 11.5, "ask_size": 60.0, "iv": 0.5612, "open_interest": 1.0, "volume": 0.0, "delta": 0.4113, "gamma": 0.0091, "vega": 0.2909, "theta": -0.0263, "rho": 0.1996, "theo": 9.5226, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.55, "last_trade_time": "2026-10-20T13:58:55", "percent_change": 0.0, "prev_day_close": 11.4000000953674}, {"option": "MRCY270917P00110000", "bid": 32.0, "bid_size": 8.0, "ask": 37.0, "ask_size": 14.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.6251, "gamma": 0.0103, "vega": 0.2771, "theta": -0.028, "rho": -0.4089, "theo": 34.765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.3500003814697}, {"option": "MRCY270917C00115000", "bid": 6.0, "bid_size": 73.0, "ask": 10.3, "ask_size": 97.0, "iv": 0.5581, "open_interest": 0.0, "volume": 0.0, "delta": 0.3788, "gamma": 0.0089, "vega": 0.2843, "theta": -0.0257, "rho": 0.1856, "theo": 8.5037, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MRCY270917P00115000", "bid": 36.0, "bid_size": 16.0, "ask": 40.5, "ask_size": 7.0, "iv": 0.5521, "open_interest": 0.0, "volume": 0.0, "delta": -0.6624, "gamma": 0.0103, "vega": 0.2655, "theta": -0.0275, "rho": -0.4116, "theo": 38.7328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MRCY270917C00120000", "bid": 5.2, "bid_size": 63.0, "ask": 9.5, "ask_size": 74.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.3486, "gamma": 0.0086, "vega": 0.2765, "theta": -0.025, "rho": 0.1727, "theo": 7.6013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 7.4, "last_trade_time": "2026-11-02T13:58:57", "percent_change": 0.0, "prev_day_close": 9.34999990463257}, {"option": "MRCY270917P00120000", "bid": 40.0, "bid_size": 9.0, "ask": 45.0, "ask_size": 7.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.6975, "gamma": 0.0101, "vega": 0.2528, "theta": -0.0269, "rho": -0.4147, "theo": 42.8354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.3999996185303}, {"option": "MRCY280121C00035000", "bid": 48.0, "bid_size": 42.0, "ask": 52.5, "ask_size": 48.0, "iv": 0.6647, "open_interest": 1.0, "volume": 0.0, "delta": 0.953, "gamma": 0.0018, "vega": 0.0884, "theta": -0.0001, "rho": 0.3286, "theo": 49.8527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 39.2, "last_trade_time": "2026-11-06T12:07:04", "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MRCY280121P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 217.0, "iv": 0.7271, "open_interest": 0.0, "volume": 0.0, "delta": -0.0484, "gamma": 0.0018, "vega": 0.0898, "theta": -0.0062, "rho": -0.0576, "theo": 1.4449, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.54999995231628}, {"option": "MRCY280121C00037500", "bid": 46.0, "bid_size": 39.0, "ask": 50.5, "ask_size": 44.0, "iv": 0.6538, "open_interest": 0.0, "volume": 0.0, "delta": 0.9432, "gamma": 0.0021, "vega": 0.1025, "theta": -0.0012, "rho": 0.3431, "theo": 47.837, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 51.5}, {"option": "MRCY280121P00037500", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 230.0, "iv": 0.6793, "open_interest": 0.0, "volume": 0.0, "delta": -0.0585, "gamma": 0.0022, "vega": 0.1043, "theta": -0.0072, "rho": -0.0694, "theo": 1.7886, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.67499997653067}, {"option": "MRCY280121C00040000", "bid": 44.0, "bid_size": 36.0, "ask": 48.5, "ask_size": 27.0, "iv": 0.6403, "open_interest": 0.0, "volume": 0.0, "delta": 0.9324, "gamma": 0.0024, "vega": 0.1172, "theta": -0.0024, "rho": 0.3561, "theo": 45.8716, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 49.5}, {"option": "MRCY280121P00040000", "bid": 0.0, "bid_size": 0.0, "ask": 5.0, "ask_size": 168.0, "iv": 0.6348, "open_interest": 0.0, "volume": 0.0, "delta": -0.0696, "gamma": 0.0025, "vega": 0.1193, "theta": -0.0081, "rho": -0.0825, "theo": 2.1841, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.90000000596046}, {"option": "MRCY280121C00042500", "bid": 42.0, "bid_size": 37.0, "ask": 46.5, "ask_size": 43.0, "iv": 0.6251, "open_interest": 0.0, "volume": 0.0, "delta": 0.9207, "gamma": 0.0028, "vega": 0.1324, "theta": -0.0037, "rho": 0.3674, "theo": 43.9587, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.5}, {"option": "MRCY280121P00042500", "bid": 0.5, "bid_size": 119.0, "ask": 5.5, "ask_size": 78.0, "iv": 0.6301, "open_interest": 0.0, "volume": 0.0, "delta": -0.0818, "gamma": 0.0029, "vega": 0.1349, "theta": -0.0091, "rho": -0.0971, "theo": 2.6339, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.12500002980232}, {"option": "MRCY280121C00045000", "bid": 40.0, "bid_size": 39.0, "ask": 44.9, "ask_size": 28.0, "iv": 0.6219, "open_interest": 0.0, "volume": 0.0, "delta": 0.9079, "gamma": 0.0031, "vega": 0.1478, "theta": -0.0049, "rho": 0.3771, "theo": 42.1012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.5}, {"option": "MRCY280121P00045000", "bid": 1.0, "bid_size": 166.0, "ask": 5.0, "ask_size": 79.0, "iv": 0.589, "open_interest": 0.0, "volume": 0.0, "delta": -0.095, "gamma": 0.0032, "vega": 0.1504, "theta": -0.0101, "rho": -0.1124, "theo": 3.1412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "MRCY280121C00047500", "bid": 38.5, "bid_size": 44.0, "ask": 43.0, "ask_size": 52.0, "iv": 0.6215, "open_interest": 0.0, "volume": 0.0, "delta": 0.8943, "gamma": 0.0035, "vega": 0.1634, "theta": -0.0061, "rho": 0.3853, "theo": 40.3001, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.0}, {"option": "MRCY280121P00047500", "bid": 1.5, "bid_size": 56.0, "ask": 6.5, "ask_size": 53.0, "iv": 0.6118, "open_interest": 0.0, "volume": 0.0, "delta": -0.1092, "gamma": 0.0036, "vega": 0.1662, "theta": -0.0111, "rho": -0.1289, "theo": 3.707, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.04999995231628}, {"option": "MRCY280121C00050000", "bid": 36.5, "bid_size": 45.0, "ask": 41.0, "ask_size": 29.0, "iv": 0.6012, "open_interest": 0.0, "volume": 0.0, "delta": 0.8798, "gamma": 0.0038, "vega": 0.179, "theta": -0.0074, "rho": 0.3918, "theo": 38.5574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.25}, {"option": "MRCY280121P00050000", "bid": 2.0, "bid_size": 56.0, "ask": 7.0, "ask_size": 39.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1243, "gamma": 0.004, "vega": 0.1821, "theta": -0.0121, "rho": -0.1465, "theo": 4.3342, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.52499997615814}, {"option": "MRCY280121C00055000", "bid": 33.0, "bid_size": 44.0, "ask": 38.0, "ask_size": 43.0, "iv": 0.596, "open_interest": 0.0, "volume": 0.0, "delta": 0.8487, "gamma": 0.0045, "vega": 0.2093, "theta": -0.0097, "rho": 0.4009, "theo": 35.2499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.9500007629394}, {"option": "MRCY280121P00055000", "bid": 3.5, "bid_size": 45.0, "ask": 8.5, "ask_size": 34.0, "iv": 0.5947, "open_interest": 0.0, "volume": 0.0, "delta": -0.1569, "gamma": 0.0047, "vega": 0.2132, "theta": -0.014, "rho": -0.1841, "theo": 5.7735, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.79999995231628}, {"option": "MRCY280121C00060000", "bid": 30.0, "bid_size": 49.0, "ask": 35.0, "ask_size": 50.0, "iv": 0.5923, "open_interest": 0.0, "volume": 0.0, "delta": 0.8152, "gamma": 0.0052, "vega": 0.2377, "theta": -0.0119, "rho": 0.405, "theo": 32.1823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.7999992370606}, {"option": "MRCY280121P00060000", "bid": 5.0, "bid_size": 35.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.5804, "open_interest": 1.0, "volume": 0.0, "delta": -0.1922, "gamma": 0.0055, "vega": 0.2418, "theta": -0.0158, "rho": -0.2235, "theo": 7.4647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-11-04T11:05:27", "percent_change": 0.0, "prev_day_close": 6.30000019073486}, {"option": "MRCY280121C00062500", "bid": 28.5, "bid_size": 51.0, "ask": 33.5, "ask_size": 53.0, "iv": 0.5872, "open_interest": 0.0, "volume": 0.0, "delta": 0.7977, "gamma": 0.0055, "vega": 0.2511, "theta": -0.0129, "rho": 0.405, "theo": 30.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 34.25}, {"option": "MRCY280121P00062500", "bid": 6.0, "bid_size": 35.0, "ask": 11.0, "ask_size": 10.0, "iv": 0.5804, "open_interest": 0.0, "volume": 0.0, "delta": -0.2107, "gamma": 0.0058, "vega": 0.2554, "theta": -0.0167, "rho": -0.2447, "theo": 8.4051, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "MRCY280121C00065000", "bid": 27.5, "bid_size": 52.0, "ask": 32.0, "ask_size": 56.0, "iv": 0.5899, "open_interest": 0.0, "volume": 0.0, "delta": 0.7799, "gamma": 0.0058, "vega": 0.2637, "theta": -0.0139, "rho": 0.4042, "theo": 29.3522, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 32.8500003814697}, {"option": "MRCY280121P00065000", "bid": 7.0, "bid_size": 32.0, "ask": 12.0, "ask_size": 10.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2297, "gamma": 0.0062, "vega": 0.268, "theta": -0.0174, "rho": -0.2652, "theo": 9.407, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.25}, {"option": "MRCY280121C00067500", "bid": 26.0, "bid_size": 47.0, "ask": 30.5, "ask_size": 32.0, "iv": 0.5812, "open_interest": 0.0, "volume": 0.0, "delta": 0.7618, "gamma": 0.0061, "vega": 0.2754, "theta": -0.0148, "rho": 0.4026, "theo": 28.0239, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.0500001907349}, {"option": "MRCY280121P00067500", "bid": 8.0, "bid_size": 30.0, "ask": 13.0, "ask_size": 10.0, "iv": 0.5741, "open_interest": 0.0, "volume": 0.0, "delta": -0.249, "gamma": 0.0065, "vega": 0.2797, "theta": -0.0182, "rho": -0.2858, "theo": 10.4707, "change": 0.0, "open": 0.0, "high": 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": "MRCY280121C00070000", "bid": 24.5, "bid_size": 60.0, "ask": 29.5, "ask_size": 62.0, "iv": 0.5801, "open_interest": 0.0, "volume": 0.0, "delta": 0.7436, "gamma": 0.0063, "vega": 0.2865, "theta": -0.0156, "rho": 0.3997, "theo": 26.7524, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 29.75}, {"option": "MRCY280121P00070000", "bid": 9.5, "bid_size": 54.0, "ask": 14.0, "ask_size": 9.0, "iv": 0.5768, "open_interest": 0.0, "volume": 0.0, "delta": -0.2685, "gamma": 0.0068, "vega": 0.2908, "theta": -0.0188, "rho": -0.307, "theo": 11.5953, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.3499999046326}, {"option": "MRCY280121C00072500", "bid": 23.5, "bid_size": 49.0, "ask": 28.0, "ask_size": 34.0, "iv": 0.5773, "open_interest": 0.0, "volume": 0.0, "delta": 0.7252, "gamma": 0.0066, "vega": 0.2966, "theta": -0.0164, "rho": 0.3963, "theo": 25.5366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.4000005722046}, {"option": "MRCY280121P00072500", "bid": 10.5, "bid_size": 31.0, "ask": 15.5, "ask_size": 12.0, "iv": 0.5774, "open_interest": 0.0, "volume": 0.0, "delta": -0.2883, "gamma": 0.0071, "vega": 0.3007, "theta": -0.0195, "rho": -0.3272, "theo": 12.7785, "change": 0.0, "open": 0.0, "high": 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": "MRCY280121C00075000", "bid": 22.5, "bid_size": 47.0, "ask": 27.0, "ask_size": 63.0, "iv": 0.5811, "open_interest": 0.0, "volume": 0.0, "delta": 0.7068, "gamma": 0.0068, "vega": 0.3058, "theta": -0.0171, "rho": 0.3924, "theo": 24.3741, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.3999996185303}, {"option": "MRCY280121P00075000", "bid": 11.5, "bid_size": 30.0, "ask": 16.5, "ask_size": 10.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": -0.3082, "gamma": 0.0074, "vega": 0.3095, "theta": -0.02, "rho": -0.3468, "theo": 14.0201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.6999998092651}, {"option": "MRCY280121C00077500", "bid": 21.0, "bid_size": 55.0, "ask": 26.0, "ask_size": 62.0, "iv": 0.5753, "open_interest": 0.0, "volume": 0.0, "delta": 0.6883, "gamma": 0.007, "vega": 0.3143, "theta": -0.0178, "rho": 0.3875, "theo": 23.2638, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.3000001907349}, {"option": "MRCY280121P00077500", "bid": 13.0, "bid_size": 76.0, "ask": 18.0, "ask_size": 21.0, "iv": 0.5735, "open_interest": 0.0, "volume": 0.0, "delta": -0.3282, "gamma": 0.0076, "vega": 0.3176, "theta": -0.0205, "rho": -0.3678, "theo": 15.318, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "MRCY280121C00080000", "bid": 20.0, "bid_size": 36.0, "ask": 25.0, "ask_size": 65.0, "iv": 0.5759, "open_interest": 2.0, "volume": 0.0, "delta": 0.67, "gamma": 0.0072, "vega": 0.3218, "theta": -0.0184, "rho": 0.3821, "theo": 22.2046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.5, "last_trade_time": "2026-10-21T09:59:38", "percent_change": 0.0, "prev_day_close": 25.1499996185303}, {"option": "MRCY280121P00080000", "bid": 14.5, "bid_size": 35.0, "ask": 19.0, "ask_size": 14.0, "iv": 0.5692, "open_interest": 0.0, "volume": 0.0, "delta": -0.3483, "gamma": 0.0078, "vega": 0.3245, "theta": -0.021, "rho": -0.3861, "theo": 16.6712, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.1499996185303}, {"option": "MRCY280121C00082500", "bid": 19.0, "bid_size": 56.0, "ask": 24.0, "ask_size": 66.0, "iv": 0.5752, "open_interest": 0.0, "volume": 0.0, "delta": 0.6517, "gamma": 0.0073, "vega": 0.3284, "theta": -0.0189, "rho": 0.3766, "theo": 21.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.1999998092651}, {"option": "MRCY280121P00082500", "bid": 15.5, "bid_size": 37.0, "ask": 20.5, "ask_size": 10.0, "iv": 0.5635, "open_interest": 0.0, "volume": 0.0, "delta": -0.3683, "gamma": 0.0081, "vega": 0.3304, "theta": -0.0214, "rho": -0.4048, "theo": 18.0775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "MRCY280121C00085000", "bid": 18.0, "bid_size": 59.0, "ask": 23.0, "ask_size": 61.0, "iv": 0.5732, "open_interest": 0.0, "volume": 0.0, "delta": 0.6337, "gamma": 0.0075, "vega": 0.3342, "theta": -0.0194, "rho": 0.3705, "theo": 20.2302, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.1999998092651}, {"option": "MRCY280121P00085000", "bid": 17.0, "bid_size": 45.0, "ask": 22.0, "ask_size": 19.0, "iv": 0.5641, "open_interest": 0.0, "volume": 0.0, "delta": -0.3882, "gamma": 0.0082, "vega": 0.3355, "theta": -0.0217, "rho": -0.4242, "theo": 19.5345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.75}, {"option": "MRCY280121C00087500", "bid": 17.0, "bid_size": 36.0, "ask": 22.0, "ask_size": 68.0, "iv": 0.57, "open_interest": 0.0, "volume": 0.0, "delta": 0.6158, "gamma": 0.0076, "vega": 0.3392, "theta": -0.0198, "rho": 0.3638, "theo": 19.3118, "change": 0.0, "open": 0.0, "high": 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": "MRCY280121P00087500", "bid": 18.5, "bid_size": 28.0, "ask": 23.5, "ask_size": 10.0, "iv": 0.5632, "open_interest": 0.0, "volume": 0.0, "delta": -0.408, "gamma": 0.0084, "vega": 0.3394, "theta": -0.022, "rho": -0.4408, "theo": 21.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.1999998092651}, {"option": "MRCY280121C00090000", "bid": 16.0, "bid_size": 58.0, "ask": 21.0, "ask_size": 70.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": 0.5981, "gamma": 0.0077, "vega": 0.3434, "theta": -0.0201, "rho": 0.357, "theo": 18.4374, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.25}, {"option": "MRCY280121P00090000", "bid": 20.0, "bid_size": 31.0, "ask": 25.0, "ask_size": 10.0, "iv": 0.561, "open_interest": 0.0, "volume": 0.0, "delta": -0.4277, "gamma": 0.0086, "vega": 0.3425, "theta": -0.0222, "rho": -0.457, "theo": 22.5985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6499996185303}, {"option": "MRCY280121C00092500", "bid": 15.5, "bid_size": 50.0, "ask": 20.0, "ask_size": 42.0, "iv": 0.5675, "open_interest": 0.0, "volume": 0.0, "delta": 0.5808, "gamma": 0.0078, "vega": 0.3469, "theta": -0.0204, "rho": 0.3503, "theo": 17.6043, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.1499996185303}, {"option": "MRCY280121P00092500", "bid": 22.0, "bid_size": 23.0, "ask": 26.5, "ask_size": 9.0, "iv": 0.5647, "open_interest": 2.0, "volume": 0.0, "delta": -0.4471, "gamma": 0.0088, "vega": 0.3445, "theta": -0.0224, "rho": -0.4716, "theo": 24.2012, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.1, "last_trade_time": "2026-11-10T15:01:29", "percent_change": 0.0, "prev_day_close": 22.1999998092651}, {"option": "MRCY280121C00095000", "bid": 14.5, "bid_size": 61.0, "ask": 19.5, "ask_size": 73.0, "iv": 0.5683, "open_interest": 1.0, "volume": 0.0, "delta": 0.5637, "gamma": 0.0078, "vega": 0.3496, "theta": -0.0207, "rho": 0.3431, "theo": 16.8107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 13.8, "last_trade_time": "2026-10-22T10:59:44", "percent_change": 0.0, "prev_day_close": 19.25}, {"option": "MRCY280121P00095000", "bid": 23.5, "bid_size": 15.0, "ask": 28.0, "ask_size": 8.0, "iv": 0.5601, "open_interest": 0.0, "volume": 0.0, "delta": -0.4664, "gamma": 0.0089, "vega": 0.3463, "theta": -0.0225, "rho": -0.4882, "theo": 25.8469, "change": 0.0, "open": 0.0, "high": 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": "MRCY280121C00100000", "bid": 13.0, "bid_size": 58.0, "ask": 17.5, "ask_size": 46.0, "iv": 0.5597, "open_interest": 2.0, "volume": 0.0, "delta": 0.5305, "gamma": 0.0079, "vega": 0.353, "theta": -0.0211, "rho": 0.3281, "theo": 15.3373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.3, "last_trade_time": "2026-10-09T09:30:01", "percent_change": 0.0, "prev_day_close": 17.6999998092651}, {"option": "MRCY280121P00100000", "bid": 26.5, "bid_size": 27.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.5544, "open_interest": 0.0, "volume": 0.0, "delta": -0.5042, "gamma": 0.0091, "vega": 0.3458, "theta": -0.0226, "rho": -0.5105, "theo": 29.2688, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.9499998092651}, {"option": "MRCY280121C00105000", "bid": 11.5, "bid_size": 44.0, "ask": 16.5, "ask_size": 71.0, "iv": 0.5616, "open_interest": 0.0, "volume": 0.0, "delta": 0.4988, "gamma": 0.008, "vega": 0.354, "theta": -0.0213, "rho": 0.3135, "theo": 14.0027, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.3000001907349}, {"option": "MRCY280121P00105000", "bid": 30.0, "bid_size": 26.0, "ask": 35.0, "ask_size": 16.0, "iv": 0.5515, "open_interest": 0.0, "volume": 0.0, "delta": -0.5408, "gamma": 0.0092, "vega": 0.343, "theta": -0.0226, "rho": -0.5348, "theo": 32.8483, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3999996185303}, {"option": "MRCY280121C00110000", "bid": 10.0, "bid_size": 41.0, "ask": 15.0, "ask_size": 72.0, "iv": 0.553, "open_interest": 0.0, "volume": 0.0, "delta": 0.4686, "gamma": 0.0079, "vega": 0.3528, "theta": -0.0213, "rho": 0.2982, "theo": 12.7944, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.8499999046326}, {"option": "MRCY280121P00110000", "bid": 34.0, "bid_size": 12.0, "ask": 38.5, "ask_size": 1.0, "iv": 0.5517, "open_interest": 0.0, "volume": 0.0, "delta": -0.5761, "gamma": 0.0094, "vega": 0.3362, "theta": -0.0224, "rho": -0.5454, "theo": 36.5733, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.9500007629394}, {"option": "MRCY280121C00115000", "bid": 9.0, "bid_size": 48.0, "ask": 14.0, "ask_size": 81.0, "iv": 0.5554, "open_interest": 0.0, "volume": 0.0, "delta": 0.4398, "gamma": 0.0079, "vega": 0.35, "theta": -0.0212, "rho": 0.2835, "theo": 11.7011, "change": 0.0, "open": 0.0, "high": 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": "MRCY280121P00115000", "bid": 37.5, "bid_size": 24.0, "ask": 42.5, "ask_size": 16.0, "iv": 0.5478, "open_interest": 0.0, "volume": 0.0, "delta": -0.6104, "gamma": 0.0095, "vega": 0.3276, "theta": -0.0222, "rho": -0.5588, "theo": 40.4344, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 37.75}, {"option": "MRCY280121C00120000", "bid": 8.0, "bid_size": 28.0, "ask": 13.0, "ask_size": 76.0, "iv": 0.555, "open_interest": 1.0, "volume": 0.0, "delta": 0.4127, "gamma": 0.0078, "vega": 0.3455, "theta": -0.021, "rho": 0.2689, "theo": 10.7104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.18, "last_trade_time": "2026-11-10T13:42:35", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MRCY280121P00120000", "bid": 41.6, "bid_size": 14.0, "ask": 46.5, "ask_size": 7.0, "iv": 0.5496, "open_interest": 0.0, "volume": 0.0, "delta": -0.6429, "gamma": 0.0095, "vega": 0.3182, "theta": -0.0217, "rho": -0.569, "theo": 44.4118, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 41.25}, {"option": "MRCY280121C00125000", "bid": 7.3, "bid_size": 93.0, "ask": 11.1, "ask_size": 112.0, "iv": 0.543, "open_interest": 1.0, "volume": 0.0, "delta": 0.3871, "gamma": 0.0076, "vega": 0.3396, "theta": -0.0208, "rho": 0.2546, "theo": 9.8139, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.8, "last_trade_time": "2026-11-12T13:01:00", "percent_change": 0.0, "prev_day_close": 11.3000001907349}, {"option": "MRCY280121P00125000", "bid": 45.5, "bid_size": 22.0, "ask": 50.5, "ask_size": 9.0, "iv": 0.544, "open_interest": 0.0, "volume": 0.0, "delta": -0.6748, "gamma": 0.0095, "vega": 0.3029, "theta": -0.0213, "rho": -0.5594, "theo": 48.5124, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 45.25}, {"option": "MRCY290119C00035000", "bid": 51.5, "bid_size": 35.0, "ask": 56.0, "ask_size": 48.0, "iv": 0.6358, "open_interest": 0.0, "volume": 0.0, "delta": 0.9362, "gamma": 0.0017, "vega": 0.1536, "theta": -0.0002, "rho": 0.4978, "theo": 53.3307, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 57.2999992370606}, {"option": "MRCY290119P00035000", "bid": 1.0, "bid_size": 45.0, "ask": 6.0, "ask_size": 39.0, "iv": 0.626, "open_interest": 0.0, "volume": 0.0, "delta": -0.068, "gamma": 0.0018, "vega": 0.1584, "theta": -0.0058, "rho": -0.1629, "theo": 3.2264, "change": 0.0, "open": 0.0, "high": 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": "MRCY290119C00037500", "bid": 49.5, "bid_size": 35.0, "ask": 54.0, "ask_size": 27.0, "iv": 0.6099, "open_interest": 0.0, "volume": 0.0, "delta": 0.9265, "gamma": 0.0019, "vega": 0.1708, "theta": -0.001, "rho": 0.5168, "theo": 51.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 55.0}, {"option": "MRCY290119P00037500", "bid": 1.5, "bid_size": 60.0, "ask": 6.5, "ask_size": 89.0, "iv": 0.6155, "open_interest": 0.0, "volume": 0.0, "delta": -0.0783, "gamma": 0.0021, "vega": 0.1763, "theta": -0.0065, "rho": -0.1871, "theo": 3.8129, "change": 0.0, "open": 0.0, "high": 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": "MRCY290119C00040000", "bid": 48.0, "bid_size": 38.0, "ask": 52.5, "ask_size": 28.0, "iv": 0.6121, "open_interest": 0.0, "volume": 0.0, "delta": 0.9163, "gamma": 0.0021, "vega": 0.1881, "theta": -0.0018, "rho": 0.534, "theo": 50.0456, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 53.5}, {"option": "MRCY290119P00040000", "bid": 2.0, "bid_size": 71.0, "ask": 7.0, "ask_size": 64.0, "iv": 0.6036, "open_interest": 0.0, "volume": 0.0, "delta": -0.0893, "gamma": 0.0023, "vega": 0.1942, "theta": -0.0071, "rho": -0.213, "theo": 4.4532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.25}, {"option": "MRCY290119C00042500", "bid": 46.5, "bid_size": 35.0, "ask": 51.0, "ask_size": 28.0, "iv": 0.6112, "open_interest": 0.0, "volume": 0.0, "delta": 0.9056, "gamma": 0.0024, "vega": 0.2054, "theta": -0.0025, "rho": 0.549, "theo": 48.4773, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 42.5, "last_trade_time": "2026-11-04T10:26:58", "percent_change": 0.0, "prev_day_close": 51.75}, {"option": "MRCY290119P00042500", "bid": 2.5, "bid_size": 59.0, "ask": 7.5, "ask_size": 51.0, "iv": 0.5909, "open_interest": 0.0, "volume": 0.0, "delta": -0.1008, "gamma": 0.0025, "vega": 0.212, "theta": -0.0077, "rho": -0.24, "theo": 5.1468, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.75}, {"option": "MRCY290119C00045000", "bid": 45.0, "bid_size": 34.0, "ask": 49.5, "ask_size": 41.0, "iv": 0.608, "open_interest": 0.0, "volume": 0.0, "delta": 0.8946, "gamma": 0.0026, "vega": 0.2223, "theta": -0.0033, "rho": 0.5626, "theo": 46.958, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.0}, {"option": "MRCY290119P00045000", "bid": 3.5, "bid_size": 60.0, "ask": 8.5, "ask_size": 49.0, "iv": 0.5996, "open_interest": 0.0, "volume": 0.0, "delta": -0.1127, "gamma": 0.0028, "vega": 0.2297, "theta": -0.0083, "rho": -0.2681, "theo": 5.8927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.94999992847443}, {"option": "MRCY290119C00047500", "bid": 43.5, "bid_size": 34.0, "ask": 48.0, "ask_size": 29.0, "iv": 0.6031, "open_interest": 0.0, "volume": 0.0, "delta": 0.8832, "gamma": 0.0028, "vega": 0.2389, "theta": -0.004, "rho": 0.5745, "theo": 45.4863, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 48.5}, {"option": "MRCY290119P00047500", "bid": 4.5, "bid_size": 45.0, "ask": 9.0, "ask_size": 31.0, "iv": 0.5945, "open_interest": 0.0, "volume": 0.0, "delta": -0.1251, "gamma": 0.003, "vega": 0.2469, "theta": -0.0089, "rho": -0.2959, "theo": 6.6913, "change": 0.0, "open": 0.0, "high": 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": "MRCY290119C00050000", "bid": 42.0, "bid_size": 34.0, "ask": 46.5, "ask_size": 46.0, "iv": 0.5969, "open_interest": 0.0, "volume": 0.0, "delta": 0.8716, "gamma": 0.003, "vega": 0.2552, "theta": -0.0048, "rho": 0.5844, "theo": 44.0619, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 47.6000003814697}, {"option": "MRCY290119P00050000", "bid": 5.0, "bid_size": 37.0, "ask": 10.0, "ask_size": 28.0, "iv": 0.5879, "open_interest": 1.0, "volume": 0.0, "delta": -0.1379, "gamma": 0.0032, "vega": 0.2637, "theta": -0.0095, "rho": -0.3254, "theo": 7.5415, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.0, "last_trade_time": "2026-11-03T10:43:52", "percent_change": 0.0, "prev_day_close": 6.55000019073486}, {"option": "MRCY290119C00055000", "bid": 39.0, "bid_size": 39.0, "ask": 44.0, "ask_size": 46.0, "iv": 0.5901, "open_interest": 0.0, "volume": 0.0, "delta": 0.8475, "gamma": 0.0034, "vega": 0.2862, "theta": -0.0061, "rho": 0.6009, "theo": 41.3506, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 44.75}, {"option": "MRCY290119P00055000", "bid": 7.0, "bid_size": 55.0, "ask": 12.0, "ask_size": 62.0, "iv": 0.5886, "open_interest": 21.0, "volume": 0.0, "delta": -0.1645, "gamma": 0.0037, "vega": 0.296, "theta": -0.0106, "rho": -0.3853, "theo": 9.3923, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.1, "last_trade_time": "2026-11-04T10:59:42", "percent_change": 0.0, "prev_day_close": 8.30000019073486}, {"option": "MRCY290119C00060000", "bid": 36.5, "bid_size": 38.0, "ask": 41.5, "ask_size": 44.0, "iv": 0.5868, "open_interest": 0.0, "volume": 0.0, "delta": 0.8226, "gamma": 0.0037, "vega": 0.3152, "theta": -0.0074, "rho": 0.6115, "theo": 38.8152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 40.2, "last_trade_time": "2026-11-10T11:37:37", "percent_change": 0.0, "prev_day_close": 41.75}, {"option": "MRCY290119P00060000", "bid": 9.0, "bid_size": 40.0, "ask": 14.0, "ask_size": 17.0, "iv": 0.5828, "open_interest": 0.0, "volume": 0.0, "delta": -0.1921, "gamma": 0.0042, "vega": 0.3255, "theta": -0.0116, "rho": -0.4458, "theo": 11.4389, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "MRCY290119C00062500", "bid": 35.5, "bid_size": 42.0, "ask": 40.0, "ask_size": 36.0, "iv": 0.5834, "open_interest": 0.0, "volume": 0.0, "delta": 0.8101, "gamma": 0.0039, "vega": 0.3287, "theta": -0.008, "rho": 0.6155, "theo": 37.6107, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 40.5}, {"option": "MRCY290119P00062500", "bid": 10.0, "bid_size": 37.0, "ask": 15.0, "ask_size": 18.0, "iv": 0.5782, "open_interest": 0.0, "volume": 0.0, "delta": -0.2063, "gamma": 0.0044, "vega": 0.3393, "theta": -0.0121, "rho": -0.4752, "theo": 12.5326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5}, {"option": "MRCY290119C00065000", "bid": 34.0, "bid_size": 34.0, "ask": 39.0, "ask_size": 47.0, "iv": 0.579, "open_interest": 0.0, "volume": 0.0, "delta": 0.7974, "gamma": 0.0041, "vega": 0.3416, "theta": -0.0086, "rho": 0.6184, "theo": 36.4462, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 39.6499996185303}, {"option": "MRCY290119P00065000", "bid": 11.0, "bid_size": 42.0, "ask": 16.0, "ask_size": 16.0, "iv": 0.5725, "open_interest": 3.0, "volume": 0.0, "delta": -0.2206, "gamma": 0.0046, "vega": 0.3523, "theta": -0.0126, "rho": -0.5046, "theo": 13.6728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 16.5, "last_trade_time": "2026-11-04T11:27:00", "percent_change": 0.0, "prev_day_close": 12.5500001907349}, {"option": "MRCY290119C00067500", "bid": 33.0, "bid_size": 41.0, "ask": 38.0, "ask_size": 56.0, "iv": 0.5809, "open_interest": 1.0, "volume": 0.0, "delta": 0.7847, "gamma": 0.0042, "vega": 0.3539, "theta": -0.0091, "rho": 0.62, "theo": 35.3211, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 24.87, "last_trade_time": "2026-11-06T09:58:13", "percent_change": 0.0, "prev_day_close": 38.2999992370606}, {"option": "MRCY290119P00067500", "bid": 12.5, "bid_size": 27.0, "ask": 17.5, "ask_size": 16.0, "iv": 0.5798, "open_interest": 0.0, "volume": 0.0, "delta": -0.2351, "gamma": 0.0048, "vega": 0.3647, "theta": -0.013, "rho": -0.5352, "theo": 14.8575, "change": 0.0, "open": 0.0, "high": 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": "MRCY290119C00070000", "bid": 32.0, "bid_size": 48.0, "ask": 36.5, "ask_size": 32.0, "iv": 0.5748, "open_interest": 1.0, "volume": 0.0, "delta": 0.7719, "gamma": 0.0044, "vega": 0.3656, "theta": -0.0096, "rho": 0.6207, "theo": 34.2345, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.7, "last_trade_time": "2026-11-05T09:44:51", "percent_change": 0.0, "prev_day_close": 37.0}, {"option": "MRCY290119P00070000", "bid": 13.5, "bid_size": 26.0, "ask": 18.5, "ask_size": 15.0, "iv": 0.5721, "open_interest": 1.0, "volume": 0.0, "delta": -0.2497, "gamma": 0.005, "vega": 0.3761, "theta": -0.0134, "rho": -0.5653, "theo": 16.0852, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.0, "last_trade_time": "2026-11-04T11:05:02", "percent_change": 0.0, "prev_day_close": 14.8000001907349}, {"option": "MRCY290119C00072500", "bid": 31.0, "bid_size": 48.0, "ask": 35.5, "ask_size": 33.0, "iv": 0.5747, "open_interest": 0.0, "volume": 0.0, "delta": 0.7592, "gamma": 0.0045, "vega": 0.3766, "theta": -0.0101, "rho": 0.621, "theo": 33.1847, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 36.25}, {"option": "MRCY290119P00072500", "bid": 15.0, "bid_size": 27.0, "ask": 20.0, "ask_size": 15.0, "iv": 0.5767, "open_interest": 0.0, "volume": 0.0, "delta": -0.2644, "gamma": 0.0052, "vega": 0.3869, "theta": -0.0138, "rho": -0.5935, "theo": 17.3553, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.9499998092651}, {"option": "MRCY290119C00075000", "bid": 30.0, "bid_size": 31.0, "ask": 34.5, "ask_size": 33.0, "iv": 0.5737, "open_interest": 0.0, "volume": 0.0, "delta": 0.7464, "gamma": 0.0046, "vega": 0.3869, "theta": -0.0105, "rho": 0.6206, "theo": 32.1702, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.1499996185303}, {"option": "MRCY290119P00075000", "bid": 16.0, "bid_size": 31.0, "ask": 21.0, "ask_size": 15.0, "iv": 0.5674, "open_interest": 0.0, "volume": 0.0, "delta": -0.2792, "gamma": 0.0054, "vega": 0.3969, "theta": -0.0142, "rho": -0.6217, "theo": 18.6673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3500003814697}, {"option": "MRCY290119C00077500", "bid": 29.0, "bid_size": 31.0, "ask": 33.5, "ask_size": 34.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": 0.7337, "gamma": 0.0048, "vega": 0.3967, "theta": -0.011, "rho": 0.6192, "theo": 31.1901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 33.8500003814697}, {"option": "MRCY290119P00077500", "bid": 17.5, "bid_size": 37.0, "ask": 22.5, "ask_size": 14.0, "iv": 0.5699, "open_interest": 0.0, "volume": 0.0, "delta": -0.2941, "gamma": 0.0056, "vega": 0.4059, "theta": -0.0145, "rho": -0.6482, "theo": 20.0193, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.5}, {"option": "MRCY290119C00080000", "bid": 28.0, "bid_size": 41.0, "ask": 32.5, "ask_size": 34.0, "iv": 0.5693, "open_interest": 14.0, "volume": 0.0, "delta": 0.7211, "gamma": 0.0049, "vega": 0.4058, "theta": -0.0114, "rho": 0.617, "theo": 30.2438, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 25.5, "last_trade_time": "2026-10-22T11:07:13", "percent_change": 0.0, "prev_day_close": 33.1999998092651}, {"option": "MRCY290119P00080000", "bid": 19.0, "bid_size": 38.0, "ask": 24.0, "ask_size": 22.0, "iv": 0.5713, "open_interest": 0.0, "volume": 0.0, "delta": -0.309, "gamma": 0.0058, "vega": 0.4143, "theta": -0.0149, "rho": -0.6762, "theo": 21.4119, "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": 19.9499998092651}, {"option": "MRCY290119C00082500", "bid": 27.0, "bid_size": 31.0, "ask": 32.0, "ask_size": 58.0, "iv": 0.5721, "open_interest": 0.0, "volume": 0.0, "delta": 0.7085, "gamma": 0.005, "vega": 0.4143, "theta": -0.0117, "rho": 0.6144, "theo": 29.3299, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.75}, {"option": "MRCY290119P00082500", "bid": 20.5, "bid_size": 35.0, "ask": 25.5, "ask_size": 20.0, "iv": 0.5718, "open_interest": 0.0, "volume": 0.0, "delta": -0.3239, "gamma": 0.006, "vega": 0.422, "theta": -0.0152, "rho": -0.7021, "theo": 22.8405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.3500003814697}, {"option": "MRCY290119C00085000", "bid": 26.0, "bid_size": 32.0, "ask": 31.0, "ask_size": 60.0, "iv": 0.5682, "open_interest": 0.0, "volume": 0.0, "delta": 0.696, "gamma": 0.0051, "vega": 0.4222, "theta": -0.0121, "rho": 0.6116, "theo": 28.447, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.1999998092651}, {"option": "MRCY290119P00085000", "bid": 22.0, "bid_size": 26.0, "ask": 27.0, "ask_size": 15.0, "iv": 0.5714, "open_interest": 0.0, "volume": 0.0, "delta": -0.3388, "gamma": 0.0061, "vega": 0.4286, "theta": -0.0154, "rho": -0.7256, "theo": 24.3072, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8500003814697}, {"option": "MRCY290119C00087500", "bid": 25.5, "bid_size": 35.0, "ask": 30.0, "ask_size": 42.0, "iv": 0.5695, "open_interest": 0.0, "volume": 0.0, "delta": 0.6836, "gamma": 0.0052, "vega": 0.4295, "theta": -0.0124, "rho": 0.6083, "theo": 27.5938, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 30.3500003814697}, {"option": "MRCY290119P00087500", "bid": 23.5, "bid_size": 33.0, "ask": 28.5, "ask_size": 18.0, "iv": 0.5702, "open_interest": 0.0, "volume": 0.0, "delta": -0.3537, "gamma": 0.0063, "vega": 0.4347, "theta": -0.0157, "rho": -0.7511, "theo": 25.8104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.3500003814697}, {"option": "MRCY290119C00090000", "bid": 24.5, "bid_size": 33.0, "ask": 29.0, "ask_size": 36.0, "iv": 0.5644, "open_interest": 0.0, "volume": 0.0, "delta": 0.6714, "gamma": 0.0053, "vega": 0.4362, "theta": -0.0127, "rho": 0.6042, "theo": 26.7695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 23.63, "last_trade_time": "2026-10-14T14:19:08", "percent_change": 0.0, "prev_day_close": 29.6499996185303}, {"option": "MRCY290119P00090000", "bid": 25.0, "bid_size": 17.0, "ask": 30.0, "ask_size": 15.0, "iv": 0.5683, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.0064, "vega": 0.44, "theta": -0.0159, "rho": -0.7732, "theo": 27.348, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 30.35, "last_trade_time": "2026-10-14T14:19:08", "percent_change": 0.0, "prev_day_close": 25.8999996185303}, {"option": "MRCY290119C00092500", "bid": 23.5, "bid_size": 36.0, "ask": 28.5, "ask_size": 65.0, "iv": 0.5646, "open_interest": 0.0, "volume": 0.0, "delta": 0.6592, "gamma": 0.0054, "vega": 0.4424, "theta": -0.013, "rho": 0.5996, "theo": 25.9734, "change": 0.0, "open": 0.0, "high": 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": "MRCY290119P00092500", "bid": 26.5, "bid_size": 19.0, "ask": 31.5, "ask_size": 15.0, "iv": 0.5657, "open_interest": 0.0, "volume": 0.0, "delta": -0.3834, "gamma": 0.0066, "vega": 0.4444, "theta": -0.0162, "rho": -0.795, "theo": 28.9216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 27.25}, {"option": "MRCY290119C00095000", "bid": 23.0, "bid_size": 53.0, "ask": 27.5, "ask_size": 65.0, "iv": 0.5641, "open_interest": 1.0, "volume": 0.0, "delta": 0.6472, "gamma": 0.0055, "vega": 0.448, "theta": -0.0132, "rho": 0.5947, "theo": 25.2047, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 27.4, "last_trade_time": "2026-11-12T12:30:08", "percent_change": 0.0, "prev_day_close": 28.1499996185303}, {"option": "MRCY290119P00095000", "bid": 28.0, "bid_size": 18.0, "ask": 33.0, "ask_size": 20.0, "iv": 0.5625, "open_interest": 0.0, "volume": 0.0, "delta": -0.3983, "gamma": 0.0068, "vega": 0.4485, "theta": -0.0164, "rho": -0.8187, "theo": 30.5258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 28.75}, {"option": "MRCY290119C00100000", "bid": 21.5, "bid_size": 26.0, "ask": 26.0, "ask_size": 67.0, "iv": 0.5615, "open_interest": 0.0, "volume": 0.0, "delta": 0.6236, "gamma": 0.0056, "vega": 0.4577, "theta": -0.0137, "rho": 0.5848, "theo": 23.744, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 26.5}, {"option": "MRCY290119P00100000", "bid": 31.5, "bid_size": 17.0, "ask": 36.0, "ask_size": 16.0, "iv": 0.5595, "open_interest": 0.0, "volume": 0.0, "delta": -0.4278, "gamma": 0.007, "vega": 0.4537, "theta": -0.0167, "rho": -0.8523, "theo": 33.8327, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 31.7999992370606}, {"option": "MRCY290119C00105000", "bid": 20.0, "bid_size": 43.0, "ask": 25.0, "ask_size": 66.0, "iv": 0.5624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6006, "gamma": 0.0057, "vega": 0.4654, "theta": -0.014, "rho": 0.5734, "theo": 22.3793, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 24.8500003814697}, {"option": "MRCY290119P00105000", "bid": 35.0, "bid_size": 16.0, "ask": 39.5, "ask_size": 12.0, "iv": 0.5596, "open_interest": 0.0, "volume": 0.0, "delta": -0.457, "gamma": 0.0073, "vega": 0.456, "theta": -0.017, "rho": -0.8862, "theo": 37.2612, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 35.3500003814697}, {"option": "MRCY290119C00110000", "bid": 18.5, "bid_size": 45.0, "ask": 23.5, "ask_size": 72.0, "iv": 0.5562, "open_interest": 0.0, "volume": 0.0, "delta": 0.5782, "gamma": 0.0058, "vega": 0.4713, "theta": -0.0144, "rho": 0.5608, "theo": 21.1053, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.0}, {"option": "MRCY290119P00110000", "bid": 38.5, "bid_size": 18.0, "ask": 43.0, "ask_size": 11.0, "iv": 0.5572, "open_interest": 0.0, "volume": 0.0, "delta": -0.4859, "gamma": 0.0076, "vega": 0.4564, "theta": -0.0172, "rho": -0.9174, "theo": 40.806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 38.8500003814697}, {"option": "MRCY290119C00115000", "bid": 17.5, "bid_size": 36.0, "ask": 22.0, "ask_size": 44.0, "iv": 0.5536, "open_interest": 1.0, "volume": 0.0, "delta": 0.5565, "gamma": 0.0059, "vega": 0.4757, "theta": -0.0146, "rho": 0.5485, "theo": 19.9148, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 19.4, "last_trade_time": "2026-10-27T13:56:55", "percent_change": 0.0, "prev_day_close": 22.1499996185303}, {"option": "MRCY290119P00115000", "bid": 42.0, "bid_size": 17.0, "ask": 47.0, "ask_size": 18.0, "iv": 0.558, "open_interest": 0.0, "volume": 0.0, "delta": -0.5145, "gamma": 0.0078, "vega": 0.4528, "theta": -0.0174, "rho": -0.933, "theo": 44.4598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 42.3999996185303}, {"option": "MRCY290119C00120000", "bid": 16.5, "bid_size": 20.0, "ask": 21.0, "ask_size": 45.0, "iv": 0.5548, "open_interest": 1.0, "volume": 0.0, "delta": 0.5354, "gamma": 0.0059, "vega": 0.4786, "theta": -0.0148, "rho": 0.5354, "theo": 18.8011, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.53, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 20.8000001907349}, {"option": "MRCY290119P00120000", "bid": 45.5, "bid_size": 12.0, "ask": 50.5, "ask_size": 16.0, "iv": 0.551, "open_interest": 0.0, "volume": 0.0, "delta": -0.5427, "gamma": 0.008, "vega": 0.4487, "theta": -0.0175, "rho": -0.9531, "theo": 48.2166, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 46.0}, {"option": "MRCY290119C00125000", "bid": 15.0, "bid_size": 40.0, "ask": 20.0, "ask_size": 69.0, "iv": 0.5493, "open_interest": 3.0, "volume": 0.0, "delta": 0.5151, "gamma": 0.0059, "vega": 0.48, "theta": -0.0149, "rho": 0.5214, "theo": 17.7598, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.69, "last_trade_time": "2026-11-06T09:30:01", "percent_change": 0.0, "prev_day_close": 19.6999998092651}, {"option": "MRCY290119P00125000", "bid": 49.5, "bid_size": 13.0, "ask": 54.5, "ask_size": 15.0, "iv": 0.5531, "open_interest": 0.0, "volume": 0.0, "delta": -0.5705, "gamma": 0.0082, "vega": 0.4395, "theta": -0.0175, "rho": -0.9528, "theo": 52.0723, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 50.25}], "symbol": "MRCY", "security_type": "stock", "exchange_id": 2, "current_price": 81.415, "price_change": -2.015, "price_change_percent": -2.4152, "bid": 71.27, "ask": 89.0, "bid_size": 100, "ask_size": 100, "open": 83.23, "high": 84.355, "low": 79.59, "close": 81.415, "prev_day_close": 83.43, "volume": 404905, "iv30": 53.866, "iv30_change": 0.445, "iv30_change_percent": 0.833, "seqno": 50692571509, "last_trade_time": "2026-11-13T15:59:59", "tick": "up"}, "symbol": "MRCY"}